Spot 272.07
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 25.35 | 24.85 | +0.99 | 62.3% | 247.5 | 62.3% | -0.01 | — | — | 0.01 | — |
| — | 22.05 | 22.70 | 22.38 | +0.98 | 61.5% | 250 | 61.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 19.60 | 20.30 | 19.95 | +0.98 | 59.4% | 252.5 | 59.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 17.20 | 17.75 | 17.48 | +0.97 | 55.9% | 255 | 55.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 13.75 | 15.15 | 14.45 | +0.96 | 51.3% | 257.5 | 51.3% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 11.85 | 12.65 | 12.25 | +0.93 | 46.8% | 260 | 46.8% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 9.80 | 10.20 | 10.00 | +0.90 | 42.5% | 262.5 | 42.5% | -0.10 | 0.13 | 0.12 | 0.14 | — |
| — | 7.05 | 7.80 | 7.42 | +0.84 | 39.3% | 265 | 39.3% | -0.16 | 0.24 | 0.23 | 0.25 | — |
| — | 4.40 | 5.90 | 5.15 | +0.75 | 37.5% | 267.5 | 37.5% | -0.25 | 0.53 | 0.51 | 0.54 | — |
| — | 3.35 | 3.55 | 3.45 | +0.64 | 37.1% | 270 | 37.1% | -0.36 | 1.12 | 1.10 | 1.15 | — |
| — | 1.96 | 2.02 | 1.99 | +0.52 | 36.6% | 272.5 | 36.6% | -0.49 | 2.17 | 2.13 | 2.20 | — |
| — | 1.01 | 1.05 | 1.03 | +0.39 | 37.2% | 275 | 37.2% | -0.61 | 3.70 | 3.55 | 3.85 | — |
| — | 0.48 | 0.50 | 0.49 | +0.28 | 37.6% | 277.5 | 37.6% | -0.72 | 5.78 | 5.40 | 6.15 | — |
| — | 0.20 | 0.22 | 0.21 | +0.19 | 38.6% | 280 | 38.6% | -0.81 | 7.78 | 7.55 | 8.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.12 | 40.2% | 282.5 | 40.2% | -0.88 | 10.20 | 10.00 | 10.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.08 | 42.3% | 285 | 42.3% | -0.93 | 12.70 | 12.15 | 13.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 44.9% | 287.5 | 44.9% | -0.96 | 15.53 | 14.65 | 16.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 47.0% | 290 | 47.0% | -0.97 | 17.88 | 17.45 | 18.30 | — |
| — | — | 0.01 | — | +0.02 | 47.4% | 292.5 | 47.4% | -0.99 | 20.38 | 19.95 | 20.80 | — |
| — | — | 0.01 | — | +0.01 | 47.2% | 295 | 47.2% | -0.99 | 22.77 | 22.40 | 23.15 | — |
| — | — | 0.01 | — | +0.01 | 47.1% | 297.5 | 47.1% | -1.00 | 25.38 | 24.95 | 25.80 | — |
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.