Spot 274.12
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 27.65 | 26.15 | +1.00 | 28.1% | 247.5 | 28.1% | -0.00 | — | — | 0.75 | — |
| — | 22.15 | 25.15 | 23.65 | +1.00 | 27.7% | 250 | 27.7% | -0.00 | — | — | 0.01 | — |
| — | 19.65 | 22.85 | 21.25 | +1.00 | 27.5% | 252.5 | 27.5% | -0.00 | — | — | 1.22 | — |
| — | 17.15 | 20.15 | 18.65 | +1.00 | 27.3% | 255 | 27.3% | -0.00 | — | — | 0.03 | — |
| — | 14.65 | 17.10 | 15.88 | +0.99 | 27.2% | 257.5 | 27.2% | -0.01 | — | — | 0.08 | — |
| — | 12.25 | 14.60 | 13.43 | +0.99 | 27.1% | 260 | 27.1% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 9.80 | 12.15 | 10.97 | +0.96 | 26.9% | 262.5 | 26.9% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 7.40 | 9.75 | 8.57 | +0.93 | 26.5% | 265 | 26.5% | -0.07 | 0.21 | 0.16 | 0.27 | — |
| — | 5.10 | 7.45 | 6.28 | +0.86 | 25.9% | 267.5 | 25.9% | -0.14 | 0.56 | 0.25 | 0.88 | — |
| — | 4.00 | 5.45 | 4.72 | +0.75 | 25.2% | 270 | 25.2% | -0.25 | 0.80 | 0.57 | 1.03 | — |
| — | 2.43 | 3.50 | 2.96 | +0.62 | 24.6% | 272.5 | 24.6% | -0.39 | 1.53 | 1.02 | 2.04 | — |
| — | 1.57 | 2.13 | 1.85 | +0.45 | 24.1% | 275 | 24.1% | -0.55 | 3.04 | 2.54 | 3.55 | — |
| — | 0.83 | 1.20 | 1.01 | +0.30 | 24.0% | 277.5 | 24.0% | -0.71 | 4.75 | 4.05 | 5.45 | — |
| — | 0.49 | 0.58 | 0.54 | +0.17 | 24.1% | 280 | 24.1% | -0.83 | 6.92 | 6.00 | 7.85 | — |
| — | 0.12 | 0.35 | 0.23 | +0.09 | 24.4% | 282.5 | 24.4% | -0.91 | 9.40 | 8.20 | 10.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 25.2% | 285 | 25.2% | -0.96 | 11.53 | 10.55 | 12.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 26.5% | 287.5 | 26.5% | -0.98 | 14.28 | 13.05 | 15.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 28.5% | 290 | 28.5% | -0.99 | 16.80 | 15.60 | 18.00 | — |
| — | — | 0.09 | — | +0.01 | 31.0% | 292.5 | 31.0% | -1.00 | 19.27 | 18.05 | 20.50 | — |
| — | — | 0.10 | — | +0.01 | 34.0% | 295 | 34.0% | -1.00 | 21.70 | 20.40 | 23.00 | — |
| — | — | 0.53 | — | +0.01 | 37.0% | 297.5 | 37.0% | -1.00 | 24.15 | 22.80 | 25.50 | — |
| — | — | 0.04 | — | +0.01 | 39.9% | 300 | 39.9% | -1.00 | 26.70 | 25.40 | 28.00 | — |
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.