Spot 270.31
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 32.55 | 28.77 | +0.94 | 48.1% | 242.5 | 48.1% | -0.06 | 0.48 | 0.12 | 0.85 | — |
| — | 23.50 | 26.95 | 25.23 | +0.93 | 47.7% | 245 | 47.7% | -0.07 | 0.69 | 0.52 | 0.87 | — |
| — | 21.10 | 26.75 | 23.93 | +0.91 | 47.3% | 247.5 | 47.3% | -0.09 | 0.95 | 0.74 | 1.16 | — |
| — | 20.15 | 24.15 | 22.15 | — | — | 250 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 18.40 | 23.35 | 20.88 | — | — | 252.5 | — | — | 1.78 | 1.34 | 2.22 | — |
| — | 15.70 | 19.70 | 17.70 | — | — | 255 | — | — | 1.94 | 1.69 | 2.19 | — |
| — | 14.10 | 17.00 | 15.55 | — | — | 257.5 | — | — | 2.08 | 1.65 | 2.50 | — |
| — | 12.30 | 14.65 | 13.47 | +0.74 | 45.9% | 260 | 45.9% | -0.27 | 3.30 | 3.00 | 3.60 | — |
| — | 10.00 | 13.35 | 11.68 | +0.69 | 45.8% | 262.5 | 45.8% | -0.31 | 3.83 | 3.20 | 4.45 | — |
| — | 9.40 | 11.95 | 10.68 | +0.64 | 45.7% | 265 | 45.7% | -0.36 | 4.88 | 4.40 | 5.35 | — |
| — | 8.15 | 11.50 | 9.82 | +0.58 | 45.7% | 267.5 | 45.7% | -0.42 | 5.30 | 4.45 | 6.15 | — |
| — | 6.85 | 8.50 | 7.67 | +0.53 | 45.7% | 270 | 45.7% | -0.47 | 7.08 | 6.85 | 7.30 | — |
| — | 5.90 | 7.00 | 6.45 | +0.47 | 45.7% | 272.5 | 45.7% | -0.53 | 8.93 | 7.30 | 10.55 | — |
| — | 5.10 | 5.65 | 5.38 | +0.42 | 45.8% | 275 | 45.8% | -0.58 | 9.90 | 8.45 | 11.35 | — |
| — | 3.95 | 5.45 | 4.70 | +0.37 | 45.9% | 277.5 | 45.9% | -0.63 | 11.62 | 9.40 | 13.85 | — |
| — | 3.35 | 4.00 | 3.67 | +0.32 | 46.1% | 280 | 46.1% | -0.68 | 13.30 | 11.15 | 15.45 | — |
| — | 2.59 | 3.80 | 3.19 | +0.28 | 46.2% | 282.5 | 46.2% | -0.72 | 14.93 | 12.50 | 17.35 | — |
| — | 2.26 | 2.60 | 2.43 | +0.24 | 46.4% | 285 | 46.4% | -0.77 | 16.98 | 14.90 | 19.05 | — |
| — | 1.68 | 2.40 | 2.04 | +0.20 | 46.7% | 287.5 | 46.7% | -0.80 | 19.20 | 17.15 | 21.25 | — |
| — | 1.33 | 1.75 | 1.54 | +0.17 | 46.9% | 290 | 46.9% | -0.84 | 21.60 | 18.80 | 24.40 | — |
| — | 0.67 | 2.22 | 1.45 | +0.14 | 47.2% | 292.5 | 47.2% | -0.86 | 23.80 | 21.25 | 26.35 | — |
| — | 0.55 | 1.20 | 0.88 | +0.12 | 47.5% | 295 | 47.5% | -0.89 | 25.88 | 23.20 | 28.55 | — |
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.