Spot 272.01
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 27.80 | 27.40 | — | — | 245 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 24.40 | 25.20 | 24.80 | — | — | 247.5 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 22.00 | 23.35 | 22.68 | — | — | 250 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 19.45 | 20.70 | 20.07 | — | — | 252.5 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 17.10 | 18.35 | 17.73 | — | — | 255 | — | — | 0.12 | 0.11 | 0.14 | — |
| — | 14.70 | 15.25 | 14.97 | — | — | 257.5 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 12.35 | 12.80 | 12.57 | — | — | 260 | — | — | 0.28 | 0.24 | 0.32 | — |
| — | 9.95 | 11.45 | 10.70 | — | — | 262.5 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 7.65 | 8.75 | 8.20 | — | — | 265 | — | — | 0.79 | 0.73 | 0.85 | — |
| — | 6.10 | 6.30 | 6.20 | — | — | 267.5 | — | — | 1.24 | 1.13 | 1.34 | — |
| — | 4.35 | 4.60 | 4.47 | — | — | 270 | — | — | 2.04 | 1.86 | 2.22 | — |
| — | 2.98 | 3.10 | 3.04 | — | — | 272.5 | — | — | 3.10 | 3.00 | 3.20 | — |
| — | 1.95 | 2.02 | 1.99 | — | — | 275 | — | — | 4.55 | 4.45 | 4.65 | — |
| — | 1.19 | 1.26 | 1.23 | — | — | 277.5 | — | — | 6.22 | 6.00 | 6.45 | — |
| — | 0.70 | 0.74 | 0.72 | — | — | 280 | — | — | 8.20 | 7.65 | 8.75 | — |
| — | 0.40 | 0.45 | 0.42 | — | — | 282.5 | — | — | 10.55 | 9.45 | 11.65 | — |
| — | 0.23 | 0.26 | 0.24 | — | — | 285 | — | — | 13.00 | 12.40 | 13.60 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 287.5 | — | — | 15.03 | 14.15 | 15.90 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 290 | — | — | 17.65 | 16.95 | 18.35 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 292.5 | — | — | 20.43 | 20.05 | 20.80 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 295 | — | — | 22.70 | 22.20 | 23.20 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 297.5 | — | — | 25.38 | 25.05 | 25.70 | — |
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.