Spot 272.83
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.30 | 26.60 | 24.95 | +0.87 | 52.9% | 247.5 | 52.9% | -0.13 | — | — | 0.25 | — |
| — | 21.90 | 24.00 | 22.95 | +0.84 | 51.5% | 250 | 51.5% | -0.16 | 0.19 | 0.08 | 0.30 | — |
| — | 16.75 | 23.10 | 19.93 | +0.80 | 50.3% | 252.5 | 50.3% | -0.20 | 0.43 | 0.27 | 0.59 | — |
| — | 17.05 | 22.20 | 19.62 | +0.75 | 49.3% | 255 | 49.3% | -0.25 | 0.57 | 0.40 | 0.75 | — |
| — | 16.20 | 18.30 | 17.25 | +0.70 | 48.5% | 257.5 | 48.5% | -0.30 | 0.83 | 0.74 | 0.93 | — |
| — | 13.20 | 15.05 | 14.12 | +0.64 | 47.9% | 260 | — | — | 1.22 | 1.16 | 1.27 | — |
| — | 10.95 | 12.95 | 11.95 | +0.58 | 47.5% | 262.5 | — | — | 1.76 | 1.50 | 2.03 | — |
| — | 9.60 | 10.90 | 10.25 | +0.52 | 47.2% | 265 | — | — | 2.29 | 2.18 | 2.40 | — |
| — | 8.35 | 9.20 | 8.78 | +0.46 | 47.0% | 267.5 | 47.0% | -0.55 | 3.14 | 2.93 | 3.35 | — |
| — | 6.70 | 7.35 | 7.03 | +0.40 | 46.8% | 270 | 46.8% | -0.61 | 4.17 | 3.75 | 4.60 | — |
| — | 5.45 | 5.85 | 5.65 | — | — | 272.5 | 46.6% | -0.66 | 5.15 | 4.95 | 5.35 | — |
| — | 4.50 | 4.60 | 4.55 | — | — | 275 | — | — | 6.42 | 6.20 | 6.65 | — |
| — | 3.40 | 3.65 | 3.52 | — | — | 277.5 | 46.3% | -0.76 | 8.35 | 7.70 | 9.00 | — |
| — | 2.50 | 2.75 | 2.62 | +0.20 | 46.2% | 280 | 46.2% | -0.80 | 9.47 | 8.05 | 10.90 | — |
| — | 1.58 | 2.12 | 1.85 | — | — | 282.5 | — | — | 11.72 | 10.65 | 12.80 | — |
| — | 1.50 | 1.60 | 1.55 | — | — | 285 | — | — | 14.00 | 12.65 | 15.35 | — |
| — | 0.70 | 1.22 | 0.96 | — | — | 287.5 | — | — | 17.18 | 14.50 | 19.85 | — |
| — | 0.62 | 0.85 | 0.73 | +0.09 | 47.1% | 290 | — | — | 19.35 | 16.65 | 22.05 | — |
| — | 0.33 | 0.70 | 0.52 | — | — | 292.5 | — | — | 21.68 | 19.15 | 24.20 | — |
| — | 0.32 | 0.50 | 0.41 | — | — | 295 | — | — | 23.93 | 21.30 | 26.55 | — |
| — | 0.03 | 0.36 | 0.20 | — | — | 297.5 | — | — | 26.45 | 24.00 | 28.90 | — |
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.