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 | |
| — | 24.70 | 25.80 | 25.25 | +0.95 | 37.9% | 247.5 | 37.9% | -0.05 | 0.23 | 0.17 | 0.29 | — |
| — | 22.35 | 23.25 | 22.80 | +0.94 | 36.6% | 250 | 36.6% | -0.06 | 0.33 | 0.29 | 0.36 | — |
| — | 19.95 | 20.85 | 20.40 | +0.92 | 35.5% | 252.5 | 35.5% | -0.08 | 0.45 | 0.41 | 0.48 | — |
| — | 17.65 | 18.50 | 18.07 | +0.90 | 34.4% | 255 | 34.4% | -0.10 | 0.59 | 0.56 | 0.63 | — |
| — | 15.40 | 16.20 | 15.80 | +0.86 | 33.6% | 257.5 | 33.6% | -0.14 | 0.82 | 0.77 | 0.88 | — |
| — | 13.25 | 14.15 | 13.70 | +0.82 | 32.9% | 260 | 32.9% | -0.18 | 1.16 | 1.10 | 1.21 | — |
| — | 11.20 | 11.90 | 11.55 | +0.78 | 32.4% | 262.5 | 32.4% | -0.22 | 1.58 | 1.49 | 1.67 | — |
| — | 9.35 | 10.00 | 9.68 | +0.72 | 32.0% | 265 | 32.0% | -0.28 | 2.18 | 2.11 | 2.25 | — |
| — | 7.65 | 8.25 | 7.95 | +0.66 | 31.8% | 267.5 | 31.8% | -0.34 | 2.96 | 2.81 | 3.10 | — |
| — | 6.20 | 6.65 | 6.42 | +0.59 | 31.7% | 270 | 31.7% | -0.41 | 3.92 | 3.80 | 4.05 | — |
| — | 4.95 | 5.30 | 5.12 | +0.52 | 31.8% | 272.5 | 31.8% | -0.48 | 5.15 | 4.95 | 5.35 | — |
| — | 3.90 | 4.05 | 3.98 | +0.45 | 31.8% | 275 | 31.8% | -0.55 | 6.53 | 6.30 | 6.75 | — |
| — | 2.88 | 3.20 | 3.04 | +0.39 | 31.9% | 277.5 | 31.9% | -0.62 | 8.10 | 7.85 | 8.35 | — |
| — | 2.22 | 2.35 | 2.29 | +0.32 | 32.0% | 280 | 32.0% | -0.68 | 9.85 | 9.45 | 10.25 | — |
| — | 1.61 | 1.83 | 1.72 | +0.27 | 32.2% | 282.5 | 32.2% | -0.74 | 11.80 | 11.40 | 12.20 | — |
| — | 1.19 | 1.33 | 1.26 | +0.22 | 32.3% | 285 | 32.3% | -0.79 | 13.85 | 13.40 | 14.30 | — |
| — | 0.86 | 0.97 | 0.92 | +0.17 | 32.6% | 287.5 | 32.6% | -0.83 | 16.00 | 15.50 | 16.50 | — |
| — | 0.62 | 0.68 | 0.65 | +0.14 | 32.9% | 290 | 32.9% | -0.87 | 18.27 | 17.80 | 18.75 | — |
| — | 0.45 | 0.53 | 0.49 | +0.11 | 33.2% | 292.5 | 33.2% | -0.90 | 20.60 | 20.10 | 21.10 | — |
| — | 0.29 | 0.43 | 0.36 | +0.08 | 33.5% | 295 | 33.5% | -0.92 | 22.95 | 22.45 | 23.45 | — |
| — | 0.15 | 0.28 | 0.21 | +0.07 | 33.9% | 297.5 | 33.9% | -0.94 | 25.10 | 24.25 | 25.95 | — |
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.