Spot 272.60
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 25.70 | 25.35 | +0.99 | 58.9% | 247.5 | 58.9% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 22.30 | 23.25 | 22.77 | +0.98 | 55.5% | 250 | 55.5% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 19.90 | 20.80 | 20.35 | +0.98 | 52.2% | 252.5 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 17.45 | 18.30 | 17.88 | — | — | 255 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 15.15 | 15.85 | 15.50 | +0.96 | 46.0% | 257.5 | 46.0% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 12.70 | 13.20 | 12.95 | +0.94 | 43.5% | 260 | 43.5% | -0.06 | 0.27 | 0.26 | 0.28 | — |
| — | 10.40 | 10.85 | 10.62 | +0.92 | 41.6% | 262.5 | 41.6% | -0.08 | 0.43 | 0.40 | 0.46 | — |
| — | 8.25 | 8.55 | 8.40 | +0.89 | 40.3% | 265 | 40.3% | -0.11 | 0.72 | 0.71 | 0.74 | — |
| — | 6.30 | 6.55 | 6.42 | +0.84 | 39.5% | 267.5 | 39.5% | -0.16 | 1.22 | 1.17 | 1.26 | — |
| — | 4.60 | 4.85 | 4.72 | +0.78 | 39.2% | 270 | 39.2% | -0.23 | 1.97 | 1.90 | 2.04 | — |
| — | 3.20 | 3.35 | 3.27 | +0.69 | 39.3% | 272.5 | 39.3% | -0.31 | 3.08 | 3.00 | 3.15 | — |
| — | 2.15 | 2.21 | 2.18 | +0.61 | 39.6% | 275 | 39.6% | -0.39 | 4.40 | 4.25 | 4.55 | — |
| — | 1.34 | 1.42 | 1.38 | +0.51 | 39.9% | 277.5 | 39.9% | -0.50 | 6.12 | 5.95 | 6.30 | — |
| — | 0.83 | 0.87 | 0.85 | +0.42 | 40.4% | 280 | 40.4% | -0.58 | 8.07 | 7.85 | 8.30 | — |
| — | 0.49 | 0.53 | 0.51 | +0.33 | 40.9% | 282.5 | 40.9% | -0.68 | 10.18 | 9.85 | 10.50 | — |
| — | 0.28 | 0.30 | 0.29 | +0.25 | 41.7% | 285 | 41.7% | -0.75 | 12.45 | 12.10 | 12.80 | — |
| — | 0.16 | 0.19 | 0.17 | +0.19 | 42.7% | 287.5 | 42.7% | -0.82 | 14.95 | 14.45 | 15.45 | — |
| — | 0.08 | 0.11 | 0.10 | +0.14 | 43.7% | 290 | 43.7% | -0.87 | 17.55 | 17.05 | 18.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.10 | 45.1% | 292.5 | 45.1% | -0.91 | 20.05 | 19.55 | 20.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 47.1% | 295 | 47.1% | -0.93 | 22.52 | 22.05 | 23.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 48.8% | 297.5 | 48.8% | -0.95 | 25.02 | 24.55 | 25.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 50.9% | 300 | 50.9% | -0.97 | 27.55 | 27.10 | 28.00 | — |
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.