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 | |
| — | 27.30 | 28.00 | 27.65 | — | — | 245 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 24.85 | 25.60 | 25.23 | — | — | 247.5 | — | — | 0.30 | 0.26 | 0.35 | — |
| — | 22.55 | 23.15 | 22.85 | — | — | 250 | — | — | 0.38 | 0.34 | 0.41 | — |
| — | 20.15 | 20.75 | 20.45 | +0.93 | 32.6% | 252.5 | — | — | 0.48 | 0.42 | 0.55 | — |
| — | 17.75 | 18.40 | 18.07 | +0.90 | 31.5% | 255 | 31.5% | -0.10 | 0.67 | 0.62 | 0.71 | — |
| — | 15.60 | 16.20 | 15.90 | +0.87 | 30.7% | 257.5 | 30.7% | -0.13 | 0.91 | 0.86 | 0.96 | — |
| — | 13.45 | 14.00 | 13.72 | +0.84 | 30.0% | 260 | 30.0% | -0.16 | 1.24 | 1.17 | 1.31 | — |
| — | 11.45 | 11.95 | 11.70 | — | — | 262.5 | — | — | 1.70 | 1.64 | 1.76 | — |
| — | 9.55 | 10.05 | 9.80 | — | — | 265 | — | — | 2.33 | 2.25 | 2.41 | — |
| — | 7.85 | 8.30 | 8.07 | — | — | 267.5 | — | — | 3.07 | 2.94 | 3.20 | — |
| — | 6.55 | 6.75 | 6.65 | — | — | 270 | 28.9% | -0.41 | 4.08 | 3.95 | 4.20 | — |
| — | 5.20 | 5.40 | 5.30 | +0.51 | 28.9% | 272.5 | — | — | 5.25 | 5.10 | 5.40 | — |
| — | 4.05 | 4.20 | 4.12 | +0.43 | 28.9% | 275 | — | — | 6.55 | 6.40 | 6.70 | — |
| — | 3.00 | 3.25 | 3.12 | — | — | 277.5 | 29.0% | -0.64 | 8.15 | 7.95 | 8.35 | — |
| — | 2.33 | 2.44 | 2.38 | +0.30 | 29.2% | 280 | — | — | 9.90 | 9.65 | 10.15 | — |
| — | 1.70 | 1.95 | 1.82 | +0.24 | 29.5% | 282.5 | — | — | 11.80 | 11.50 | 12.10 | — |
| — | 1.30 | 1.35 | 1.32 | +0.19 | 29.8% | 285 | — | — | 13.82 | 13.50 | 14.15 | — |
| — | 0.93 | 1.00 | 0.96 | +0.15 | 30.1% | 287.5 | 30.1% | -0.86 | 16.00 | 15.65 | 16.35 | — |
| — | 0.70 | 0.75 | 0.72 | +0.11 | 30.6% | 290 | 30.6% | -0.90 | 18.30 | 17.95 | 18.65 | — |
| — | 0.48 | 0.59 | 0.54 | +0.09 | 31.0% | 292.5 | 31.0% | -0.92 | 20.62 | 20.25 | 21.00 | — |
| — | 0.38 | 0.43 | 0.41 | +0.07 | 31.6% | 295 | 31.6% | -0.94 | 23.00 | 22.65 | 23.35 | — |
| — | 0.26 | 0.36 | 0.31 | +0.05 | 32.2% | 297.5 | 32.2% | -0.96 | 25.48 | 25.05 | 25.90 | — |
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.