Spot 272.11
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.95 | 27.77 | — | — | 245 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 23.60 | 29.00 | 26.30 | — | — | 247.5 | 67.5% | -0.00 | — | — | 0.01 | — |
| — | 21.30 | 25.50 | 23.40 | +1.00 | 63.1% | 250 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 18.55 | 23.70 | 21.12 | +0.99 | 59.3% | 252.5 | 59.3% | -0.01 | — | — | 0.36 | — |
| — | 15.65 | 21.55 | 18.60 | +0.99 | 55.0% | 255 | 55.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 11.90 | 19.00 | 15.45 | +0.98 | 50.7% | 257.5 | 50.7% | -0.02 | 0.28 | 0.01 | 0.54 | — |
| — | 9.80 | 15.80 | 12.80 | +0.97 | 46.9% | 260 | 46.9% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 8.20 | 11.00 | 9.60 | +0.94 | 44.0% | 262.5 | 44.0% | -0.06 | 0.20 | 0.10 | 0.29 | — |
| — | 6.25 | 9.90 | 8.07 | +0.89 | 43.1% | 265 | 43.1% | -0.12 | 0.41 | 0.35 | 0.46 | — |
| — | 4.80 | 6.95 | 5.88 | +0.78 | 43.1% | 267.5 | 43.1% | -0.22 | 0.83 | 0.76 | 0.90 | — |
| — | 3.50 | 4.25 | 3.88 | +0.64 | 42.3% | 270 | 42.3% | -0.36 | 1.53 | 1.37 | 1.70 | — |
| — | 2.13 | 2.99 | 2.56 | +0.48 | 42.3% | 272.5 | 42.3% | -0.52 | 2.70 | 2.47 | 2.93 | — |
| — | 1.29 | 1.59 | 1.44 | +0.33 | 43.7% | 275 | 43.7% | -0.67 | 4.28 | 3.90 | 4.65 | — |
| — | 0.69 | 1.03 | 0.86 | +0.21 | 45.7% | 277.5 | 45.7% | -0.79 | 5.60 | 4.65 | 6.55 | — |
| — | 0.38 | 0.50 | 0.44 | +0.13 | 48.5% | 280 | 48.5% | -0.87 | 8.18 | 5.05 | 11.30 | — |
| — | 0.23 | 0.37 | 0.30 | +0.08 | 51.8% | 282.5 | 51.8% | -0.92 | 10.47 | 8.65 | 12.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 55.3% | 285 | 55.3% | -0.95 | 12.95 | 10.85 | 15.05 | — |
| — | 0.01 | 0.29 | 0.15 | +0.04 | 58.6% | 287.5 | 58.6% | -0.97 | 14.68 | 12.15 | 17.20 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 61.5% | 290 | 61.5% | -0.98 | 17.50 | 15.35 | 19.65 | — |
| — | — | 0.45 | — | +0.02 | 64.0% | 292.5 | 64.0% | -0.99 | 20.50 | 18.15 | 22.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 66.1% | 295 | 66.1% | -0.99 | 22.60 | 20.40 | 24.80 | — |
| — | — | — | — | +0.01 | 67.8% | 297.5 | 67.8% | -1.00 | — | — | — | — |
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.