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 | |
| — | 24.20 | 29.60 | 26.90 | — | — | 247.5 | — | — | 1.13 | 0.86 | 1.40 | — |
| — | 23.30 | 25.00 | 24.15 | — | — | 250 | 46.8% | -0.24 | 1.44 | 1.32 | 1.55 | — |
| — | 19.95 | 23.05 | 21.50 | +0.73 | 46.4% | 252.5 | 46.4% | -0.27 | 1.95 | 1.37 | 2.52 | — |
| — | 19.25 | 22.75 | 21.00 | +0.69 | 46.0% | 255 | 46.0% | -0.31 | 2.44 | 2.15 | 2.74 | — |
| — | 17.00 | 19.70 | 18.35 | +0.65 | 45.7% | 257.5 | 45.7% | -0.35 | 2.98 | 2.75 | 3.20 | — |
| — | 15.20 | 17.20 | 16.20 | +0.61 | 45.4% | 260 | 45.4% | -0.39 | 3.52 | 3.25 | 3.80 | — |
| — | 13.45 | 15.70 | 14.57 | — | — | 262.5 | — | — | 4.17 | 3.15 | 5.20 | — |
| — | 11.90 | 14.55 | 13.22 | +0.53 | 45.0% | 265 | 45.0% | -0.48 | 4.88 | 4.50 | 5.25 | — |
| — | 10.45 | 12.85 | 11.65 | — | — | 267.5 | — | — | 6.35 | 5.65 | 7.05 | — |
| — | 9.50 | 10.40 | 9.95 | +0.44 | 44.7% | 270 | 44.7% | -0.56 | 7.00 | 5.85 | 8.15 | — |
| — | 8.25 | 9.75 | 9.00 | — | — | 272.5 | — | — | 8.18 | 7.95 | 8.40 | — |
| — | 7.35 | 8.25 | 7.80 | +0.36 | 44.6% | 275 | 44.6% | -0.64 | 9.47 | 8.25 | 10.70 | — |
| — | 5.60 | 7.05 | 6.33 | — | — | 277.5 | — | — | 10.80 | 9.40 | 12.20 | — |
| — | 5.35 | 5.80 | 5.58 | +0.29 | 44.6% | 280 | 44.6% | -0.71 | 12.57 | 11.30 | 13.85 | — |
| — | 3.80 | 5.30 | 4.55 | +0.26 | 44.7% | 282.5 | 44.7% | -0.74 | 14.07 | 12.55 | 15.60 | — |
| — | 3.90 | 4.30 | 4.10 | +0.23 | 44.7% | 285 | 44.7% | -0.78 | 15.68 | 13.95 | 17.40 | — |
| — | 2.67 | 3.85 | 3.26 | +0.20 | 44.8% | 287.5 | 44.8% | -0.80 | 18.20 | 17.05 | 19.35 | — |
| — | 2.70 | 3.30 | 3.00 | +0.18 | 44.9% | 290 | 44.9% | -0.83 | 19.62 | 17.85 | 21.40 | — |
| — | 2.03 | 2.86 | 2.44 | — | — | 292.5 | — | — | 21.88 | 18.90 | 24.85 | — |
| — | 1.22 | 2.08 | 1.65 | +0.14 | 45.1% | 295 | 45.1% | -0.87 | 25.35 | 22.65 | 28.05 | — |
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.