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 | |
| — | 24.90 | 27.35 | 26.12 | +0.99 | 27.6% | 247.5 | 27.6% | -0.01 | 0.30 | 0.03 | 0.57 | — |
| — | 22.50 | 24.80 | 23.65 | +0.98 | 26.4% | 250 | 26.4% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 19.95 | 22.50 | 21.23 | +0.98 | 25.3% | 252.5 | 25.3% | -0.02 | — | — | 0.12 | — |
| — | 17.55 | 19.85 | 18.70 | +0.97 | 24.2% | 255 | 24.2% | -0.03 | 0.13 | 0.09 | 0.17 | — |
| — | 15.10 | 17.60 | 16.35 | +0.95 | 23.4% | 257.5 | 23.4% | -0.05 | 0.15 | 0.08 | 0.23 | — |
| — | 12.75 | 15.05 | 13.90 | +0.93 | 22.7% | 260 | 22.7% | -0.07 | 0.33 | 0.22 | 0.43 | — |
| — | 10.45 | 12.95 | 11.70 | +0.89 | 22.1% | 262.5 | 22.1% | -0.11 | 0.60 | 0.49 | 0.72 | — |
| — | 8.35 | 10.55 | 9.45 | +0.84 | 21.7% | 265 | 21.7% | -0.16 | 0.84 | 0.67 | 1.01 | — |
| — | 6.80 | 8.45 | 7.62 | +0.77 | 21.4% | 267.5 | 21.4% | -0.23 | 1.25 | 0.95 | 1.54 | — |
| — | 5.60 | 6.65 | 6.12 | +0.69 | 21.2% | 270 | 21.2% | -0.32 | 2.13 | 1.90 | 2.36 | — |
| — | 4.10 | 5.05 | 4.58 | +0.59 | 21.1% | 272.5 | 21.1% | -0.42 | 3.06 | 2.73 | 3.40 | — |
| — | 2.98 | 3.70 | 3.34 | +0.48 | 21.1% | 275 | 21.1% | -0.52 | 4.15 | 3.85 | 4.45 | — |
| — | 2.26 | 2.72 | 2.49 | +0.38 | 21.1% | 277.5 | 21.1% | -0.62 | 6.25 | 5.15 | 7.35 | — |
| — | 1.41 | 1.91 | 1.66 | +0.29 | 21.3% | 280 | 21.3% | -0.72 | 7.58 | 7.00 | 8.15 | — |
| — | 0.98 | 1.39 | 1.19 | +0.21 | 21.5% | 282.5 | 21.5% | -0.80 | 9.78 | 9.00 | 10.55 | — |
| — | 0.70 | 0.89 | 0.80 | +0.15 | 21.9% | 285 | 21.9% | -0.86 | 11.97 | 11.10 | 12.85 | — |
| — | 0.37 | 0.69 | 0.53 | +0.11 | 22.4% | 287.5 | 22.4% | -0.91 | 14.50 | 13.30 | 15.70 | — |
| — | 0.23 | 0.47 | 0.35 | +0.08 | 22.9% | 290 | 22.9% | -0.94 | 16.77 | 15.45 | 18.10 | — |
| — | 0.06 | 0.61 | 0.34 | +0.05 | 23.5% | 292.5 | 23.5% | -0.96 | 19.35 | 18.15 | 20.55 | — |
| — | 0.09 | 0.19 | 0.14 | +0.04 | 24.3% | 295 | 24.3% | -0.98 | 21.82 | 20.60 | 23.05 | — |
| — | — | 0.33 | — | +0.03 | 25.1% | 297.5 | 25.1% | -0.99 | 24.25 | 23.00 | 25.50 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 25.9% | 300 | 25.9% | -1.00 | 26.80 | 25.60 | 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.