Spot 274.40
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.90 | 28.65 | 27.27 | +0.99 | 23.8% | 247.5 | 23.8% | -0.01 | — | — | 0.05 | — |
| — | 23.45 | 25.95 | 24.70 | +0.98 | 23.1% | 250 | 23.1% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 20.75 | 23.55 | 22.15 | +0.97 | 22.6% | 252.5 | 22.6% | -0.03 | — | — | 0.20 | — |
| — | 18.60 | 20.40 | 19.50 | +0.96 | 22.1% | 255 | 22.1% | -0.04 | 0.24 | 0.15 | 0.33 | — |
| — | 16.35 | 18.65 | 17.50 | +0.94 | 21.7% | 257.5 | 21.7% | -0.06 | 0.36 | 0.22 | 0.51 | — |
| — | 14.05 | 15.65 | 14.85 | +0.91 | 21.4% | 260 | 21.4% | -0.09 | 0.48 | 0.38 | 0.59 | — |
| — | 11.75 | 14.10 | 12.93 | +0.87 | 21.1% | 262.5 | 21.1% | -0.13 | 0.80 | 0.64 | 0.96 | — |
| — | 9.75 | 11.30 | 10.53 | +0.82 | 20.8% | 265 | 20.8% | -0.18 | 1.10 | 0.96 | 1.24 | — |
| — | 7.95 | 9.30 | 8.62 | +0.75 | 20.7% | 267.5 | 20.7% | -0.25 | 1.63 | 1.49 | 1.77 | — |
| — | 6.50 | 7.40 | 6.95 | +0.68 | 20.5% | 270 | 20.5% | -0.32 | 2.33 | 2.20 | 2.45 | — |
| — | 5.30 | 5.75 | 5.53 | +0.59 | 20.5% | 272.5 | 20.5% | -0.41 | 3.25 | 3.10 | 3.40 | — |
| — | 4.15 | 4.55 | 4.35 | +0.50 | 20.5% | 275 | 20.5% | -0.50 | 4.45 | 4.10 | 4.80 | — |
| — | 2.96 | 3.35 | 3.15 | +0.41 | 20.6% | 277.5 | 20.6% | -0.59 | 6.08 | 5.45 | 6.70 | — |
| — | 2.19 | 2.44 | 2.31 | +0.33 | 20.7% | 280 | 20.7% | -0.68 | 7.88 | 7.25 | 8.50 | — |
| — | 1.50 | 1.88 | 1.69 | +0.26 | 20.9% | 282.5 | 20.9% | -0.75 | 9.93 | 9.05 | 10.80 | — |
| — | 1.11 | 1.25 | 1.18 | +0.20 | 21.2% | 285 | 21.2% | -0.81 | 11.85 | 11.05 | 12.65 | — |
| — | 0.61 | 1.04 | 0.82 | +0.15 | 21.5% | 287.5 | 21.5% | -0.87 | 13.80 | 12.65 | 14.95 | — |
| — | 0.48 | 0.68 | 0.58 | +0.11 | 21.9% | 290 | 21.9% | -0.91 | 16.30 | 15.50 | 17.10 | — |
| — | 0.21 | 0.65 | 0.43 | +0.08 | 22.3% | 292.5 | 22.3% | -0.94 | 18.60 | 17.50 | 19.70 | — |
| — | 0.21 | 0.39 | 0.30 | +0.06 | 22.7% | 295 | 22.7% | -0.96 | 21.25 | 20.05 | 22.45 | — |
| — | 0.02 | 0.44 | 0.23 | +0.04 | 23.1% | 297.5 | 23.1% | -0.98 | 23.35 | 22.15 | 24.55 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 23.5% | 300 | 23.5% | -1.00 | 25.98 | 24.55 | 27.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.