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 | |
| — | 25.15 | 26.25 | 25.70 | +0.96 | 38.1% | 247.5 | 38.1% | -0.04 | 0.31 | 0.27 | 0.35 | — |
| — | 22.80 | 23.75 | 23.27 | +0.95 | 37.1% | 250 | 37.1% | -0.05 | 0.43 | 0.41 | 0.45 | — |
| — | 20.40 | 21.45 | 20.93 | +0.93 | 36.1% | 252.5 | 36.1% | -0.07 | 0.55 | 0.51 | 0.59 | — |
| — | 18.10 | 18.90 | 18.50 | +0.91 | 35.3% | 255 | 35.3% | -0.09 | 0.74 | 0.69 | 0.80 | — |
| — | 15.90 | 16.90 | 16.40 | +0.90 | 34.7% | 257.5 | 34.7% | -0.10 | 1.00 | 0.94 | 1.06 | — |
| — | 13.80 | 14.75 | 14.28 | +0.87 | 34.1% | 260 | 34.1% | -0.13 | 1.40 | 1.34 | 1.45 | — |
| — | 11.85 | 12.70 | 12.28 | +0.84 | 33.7% | 262.5 | — | — | 1.89 | 1.82 | 1.95 | — |
| — | 10.00 | 10.80 | 10.40 | +0.79 | 33.4% | 265 | 33.4% | -0.20 | 2.53 | 2.40 | 2.66 | — |
| — | 8.55 | 9.05 | 8.80 | +0.75 | 33.3% | 267.5 | 33.3% | -0.25 | 3.35 | 3.10 | 3.60 | — |
| — | 7.10 | 7.50 | 7.30 | +0.69 | 33.2% | 270 | 33.2% | -0.31 | 4.28 | 4.10 | 4.45 | — |
| — | 5.80 | 6.10 | 5.95 | +0.64 | 33.2% | 272.5 | 33.2% | -0.36 | 5.53 | 5.45 | 5.60 | — |
| — | 4.65 | 4.80 | 4.72 | +0.58 | 33.3% | 275 | 33.3% | -0.42 | 6.85 | 6.65 | 7.05 | — |
| — | 3.70 | 3.95 | 3.83 | +0.52 | 33.5% | 277.5 | 33.5% | -0.49 | 8.30 | 8.05 | 8.55 | — |
| — | 2.95 | 3.10 | 3.02 | +0.45 | 33.7% | 280 | 33.7% | -0.55 | 10.03 | 9.75 | 10.30 | — |
| — | 2.20 | 2.44 | 2.32 | +0.40 | 33.9% | 282.5 | 33.9% | -0.61 | 11.95 | 11.45 | 12.45 | — |
| — | 1.72 | 1.86 | 1.79 | +0.34 | 34.1% | 285 | 34.1% | -0.66 | 13.72 | 13.40 | 14.05 | — |
| — | 1.19 | 1.45 | 1.32 | +0.29 | 34.4% | 287.5 | 34.4% | -0.72 | 15.80 | 15.45 | 16.15 | — |
| — | 1.00 | 1.03 | 1.01 | +0.25 | 34.7% | 290 | 34.7% | -0.75 | 18.10 | 17.60 | 18.60 | — |
| — | 0.68 | 0.84 | 0.76 | +0.20 | 35.0% | 292.5 | 35.0% | -0.80 | 20.23 | 19.85 | 20.60 | — |
| — | 0.54 | 0.59 | 0.56 | +0.17 | 35.4% | 295 | 35.4% | -0.84 | 22.77 | 22.15 | 23.40 | — |
| — | 0.40 | 0.50 | 0.45 | +0.13 | 35.8% | 297.5 | 35.8% | -0.87 | 25.15 | 24.50 | 25.80 | — |
| — | 0.30 | 0.33 | 0.32 | +0.11 | 36.3% | 300 | 36.3% | -0.90 | 27.57 | 26.95 | 28.20 | — |
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.