Spot 272.51
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.35 | 29.25 | 25.30 | +0.98 | 63.2% | 247.5 | 63.2% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 22.25 | 24.10 | 23.18 | +0.98 | 60.4% | 250 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 17.35 | 24.40 | 20.88 | — | — | 252.5 | — | — | 0.17 | 0.10 | 0.24 | — |
| — | 15.25 | 21.00 | 18.12 | — | — | 255 | — | — | 0.23 | 0.18 | 0.27 | — |
| — | 11.95 | 19.60 | 15.78 | — | — | 257.5 | 53.3% | -0.07 | 0.29 | 0.27 | 0.32 | — |
| — | 12.75 | 15.75 | 14.25 | — | — | 260 | 51.4% | -0.10 | 0.46 | 0.39 | 0.52 | — |
| — | 9.85 | 12.25 | 11.05 | +0.85 | 49.9% | 262.5 | 49.9% | -0.15 | 0.67 | 0.50 | 0.83 | — |
| — | 7.85 | 10.05 | 8.95 | — | — | 265 | — | — | 1.12 | 0.99 | 1.26 | — |
| — | 6.10 | 7.90 | 7.00 | — | — | 267.5 | — | — | 1.75 | 1.22 | 2.28 | — |
| — | 4.35 | 6.10 | 5.22 | — | — | 270 | — | — | 2.52 | 2.30 | 2.73 | — |
| — | 3.30 | 4.65 | 3.98 | +0.51 | 47.2% | 272.5 | — | — | 3.77 | 3.15 | 4.40 | — |
| — | 2.56 | 2.77 | 2.67 | +0.41 | 47.4% | 275 | — | — | 5.03 | 4.20 | 5.85 | — |
| — | 1.49 | 2.41 | 1.95 | — | — | 277.5 | — | — | 6.58 | 5.65 | 7.50 | — |
| — | 1.20 | 1.36 | 1.28 | — | — | 280 | — | — | 8.68 | 7.35 | 10.00 | — |
| — | 0.73 | 1.01 | 0.87 | — | — | 282.5 | 49.0% | -0.84 | 11.47 | 8.70 | 14.25 | — |
| — | 0.44 | 0.82 | 0.63 | +0.12 | 49.9% | 285 | 49.9% | -0.89 | 13.03 | 10.90 | 15.15 | — |
| — | 0.18 | 0.67 | 0.42 | +0.08 | 50.9% | 287.5 | 50.9% | -0.92 | 15.07 | 11.75 | 18.40 | — |
| — | 0.24 | 0.30 | 0.27 | +0.05 | 51.9% | 290 | 51.9% | -0.95 | 16.73 | 13.95 | 19.50 | — |
| — | — | 0.25 | — | +0.04 | 53.1% | 292.5 | 53.1% | -0.97 | 19.02 | 16.05 | 22.00 | — |
| — | 0.07 | 0.17 | 0.12 | +0.03 | 54.6% | 295 | 54.6% | -0.98 | 22.75 | 19.75 | 25.75 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 59.3% | 300 | 59.3% | -0.99 | 28.05 | 25.90 | 30.20 | — |
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.