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 | |
| — | 25.45 | 30.55 | 28.00 | +0.94 | 47.7% | 245 | 47.7% | -0.06 | 0.72 | 0.45 | 1.00 | — |
| — | 23.75 | 28.45 | 26.10 | +0.92 | 47.4% | 247.5 | 47.4% | -0.08 | 0.70 | 0.28 | 1.12 | — |
| — | 20.30 | 27.60 | 23.95 | +0.90 | 47.1% | 250 | 47.1% | -0.10 | 0.81 | 0.56 | 1.07 | — |
| — | 19.95 | 23.15 | 21.55 | +0.87 | 46.8% | 252.5 | 46.8% | -0.13 | 1.36 | 0.95 | 1.77 | — |
| — | 16.90 | 23.00 | 19.95 | +0.84 | 46.5% | 255 | 46.5% | -0.16 | 1.50 | 1.10 | 1.89 | — |
| — | 16.05 | 19.55 | 17.80 | +0.80 | 46.3% | 257.5 | 46.3% | -0.20 | 2.04 | 1.41 | 2.68 | — |
| — | 13.30 | 16.65 | 14.97 | +0.76 | 46.0% | 260 | 46.0% | -0.24 | 2.35 | 1.82 | 2.87 | — |
| — | 12.05 | 14.75 | 13.40 | +0.72 | 45.9% | 262.5 | 45.9% | -0.28 | 3.31 | 2.48 | 4.15 | — |
| — | 10.10 | 12.90 | 11.50 | +0.67 | 45.7% | 265 | 45.7% | -0.33 | 3.75 | 3.00 | 4.50 | — |
| — | 8.90 | 11.25 | 10.07 | +0.62 | 45.6% | 267.5 | 45.6% | -0.38 | 5.12 | 4.35 | 5.90 | — |
| — | 8.35 | 8.90 | 8.62 | +0.57 | 45.5% | 270 | 45.5% | -0.44 | 6.08 | 5.20 | 6.95 | — |
| — | 6.65 | 8.20 | 7.42 | +0.51 | 45.5% | 272.5 | 45.5% | -0.49 | 7.03 | 6.55 | 7.50 | — |
| — | 5.50 | 6.70 | 6.10 | +0.46 | 45.5% | 275 | 45.5% | -0.54 | 8.35 | 7.30 | 9.40 | — |
| — | 4.40 | 5.75 | 5.08 | +0.40 | 45.5% | 277.5 | 45.5% | -0.60 | 10.12 | 8.80 | 11.45 | — |
| — | 3.00 | 4.70 | 3.85 | +0.35 | 45.5% | 280 | 45.5% | -0.65 | 11.45 | 10.15 | 12.75 | — |
| — | 3.10 | 4.35 | 3.73 | +0.31 | 45.6% | 282.5 | 45.6% | -0.70 | 13.32 | 12.00 | 14.65 | — |
| — | 2.31 | 2.90 | 2.60 | +0.26 | 45.6% | 285 | 45.6% | -0.74 | 15.07 | 13.60 | 16.55 | — |
| — | 1.47 | 2.70 | 2.08 | +0.22 | 45.8% | 287.5 | 45.8% | -0.78 | 16.88 | 15.50 | 18.25 | — |
| — | 1.60 | 2.00 | 1.80 | +0.19 | 45.9% | 290 | 45.9% | -0.82 | 18.82 | 17.10 | 20.55 | — |
| — | 1.06 | 1.75 | 1.41 | +0.16 | 46.0% | 292.5 | 46.0% | -0.85 | 21.25 | 19.10 | 23.40 | — |
| — | 0.58 | 1.44 | 1.01 | +0.13 | 46.2% | 295 | 46.2% | -0.88 | 23.62 | 21.25 | 26.00 | — |
| — | — | — | — | +0.10 | 46.4% | 297.5 | 46.4% | -0.90 | — | — | — | — |
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.