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 | |
| — | 23.10 | 30.25 | 26.68 | +0.91 | 48.1% | 247.5 | 48.1% | -0.09 | 0.80 | 0.49 | 1.10 | — |
| — | 21.05 | 26.75 | 23.90 | +0.89 | 47.7% | 250 | 47.7% | -0.11 | 1.18 | 1.11 | 1.25 | — |
| — | 20.45 | 24.15 | 22.30 | +0.86 | 47.3% | 252.5 | 47.3% | -0.14 | 1.46 | 1.21 | 1.71 | — |
| — | 17.55 | 23.75 | 20.65 | +0.83 | 46.9% | 255 | 46.9% | -0.17 | 1.66 | 1.19 | 2.13 | — |
| — | 14.90 | 19.10 | 17.00 | +0.80 | 46.6% | 257.5 | 46.6% | -0.20 | 2.23 | 2.04 | 2.43 | — |
| — | 15.55 | 16.00 | 15.78 | +0.76 | 46.3% | 260 | 46.3% | -0.24 | 2.79 | 2.63 | 2.95 | — |
| — | 12.55 | 15.40 | 13.97 | +0.71 | 46.1% | 262.5 | 46.1% | -0.29 | 3.70 | 3.30 | 4.10 | — |
| — | 11.05 | 12.85 | 11.95 | +0.67 | 45.9% | 265 | 45.9% | -0.33 | 4.35 | 3.40 | 5.30 | — |
| — | 10.00 | 12.00 | 11.00 | +0.62 | 45.7% | 267.5 | 45.7% | -0.38 | 5.50 | 4.85 | 6.15 | — |
| — | 8.15 | 9.75 | 8.95 | +0.57 | 45.6% | 270 | 45.6% | -0.43 | 6.20 | 5.95 | 6.45 | — |
| — | 6.90 | 8.55 | 7.72 | +0.52 | 45.5% | 272.5 | 45.5% | -0.48 | 7.40 | 6.90 | 7.90 | — |
| — | 5.70 | 7.75 | 6.72 | +0.47 | 45.4% | 275 | 45.4% | -0.53 | 8.95 | 7.70 | 10.20 | — |
| — | 4.70 | 6.35 | 5.53 | +0.42 | 45.3% | 277.5 | 45.3% | -0.58 | 10.40 | 9.10 | 11.70 | — |
| — | 4.45 | 5.10 | 4.78 | +0.37 | 45.3% | 280 | 45.3% | -0.63 | 11.97 | 10.60 | 13.35 | — |
| — | 2.97 | 5.00 | 3.98 | +0.32 | 45.4% | 282.5 | 45.4% | -0.68 | 13.55 | 12.15 | 14.95 | — |
| — | 2.86 | 3.60 | 3.23 | +0.28 | 45.4% | 285 | 45.4% | -0.72 | 15.25 | 13.85 | 16.65 | — |
| — | 2.51 | 3.15 | 2.83 | +0.24 | 45.5% | 287.5 | 45.5% | -0.76 | 17.40 | 15.80 | 19.00 | — |
| — | 2.01 | 2.50 | 2.25 | +0.21 | 45.6% | 290 | 45.6% | -0.80 | 19.38 | 17.65 | 21.10 | — |
| — | 1.38 | 2.29 | 1.83 | +0.17 | 45.7% | 292.5 | 45.7% | -0.83 | 20.85 | 17.70 | 24.00 | — |
| — | 1.11 | 2.00 | 1.55 | +0.15 | 45.8% | 295 | 45.8% | -0.86 | 23.35 | 20.55 | 26.15 | — |
| — | 0.92 | 1.05 | 0.98 | +0.10 | 46.1% | 300 | 46.1% | -0.90 | 28.35 | 25.35 | 31.35 | — |
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.