Spot 271.97
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 28.50 | 26.90 | +0.90 | 83.9% | 245 | 83.9% | -0.10 | 0.28 | 0.17 | 0.38 | — |
| — | 23.75 | 26.15 | 24.95 | +0.88 | 82.3% | 247.5 | 82.3% | -0.12 | 0.33 | 0.18 | 0.48 | — |
| — | 21.40 | 23.95 | 22.68 | +0.85 | 81.0% | 250 | 81.0% | -0.15 | 0.51 | 0.42 | 0.60 | — |
| — | 18.10 | 21.80 | 19.95 | — | — | 252.5 | — | — | 0.71 | 0.62 | 0.80 | — |
| — | 16.80 | 19.50 | 18.15 | +0.78 | 79.1% | 255 | 79.1% | -0.22 | 0.97 | 0.85 | 1.09 | — |
| — | 14.40 | 16.30 | 15.35 | +0.74 | 78.6% | 257.5 | 78.6% | -0.26 | 1.40 | 1.24 | 1.55 | — |
| — | 13.20 | 14.35 | 13.78 | +0.69 | 78.3% | 260 | — | — | 1.92 | 1.80 | 2.03 | — |
| — | 11.40 | 12.45 | 11.93 | +0.65 | 78.2% | 262.5 | 78.2% | -0.35 | 2.57 | 2.38 | 2.76 | — |
| — | 9.80 | 10.65 | 10.22 | +0.60 | 78.3% | 265 | 78.3% | -0.40 | 3.35 | 3.05 | 3.65 | — |
| — | 8.20 | 9.15 | 8.68 | +0.55 | 78.6% | 267.5 | 78.6% | -0.46 | 4.33 | 4.05 | 4.60 | — |
| — | 6.95 | 7.65 | 7.30 | +0.50 | 79.1% | 270 | 79.1% | -0.51 | 5.40 | 5.05 | 5.75 | — |
| — | 5.70 | 6.35 | 6.03 | +0.44 | 79.7% | 272.5 | 79.7% | -0.56 | 6.58 | 6.05 | 7.10 | — |
| — | 4.75 | 5.20 | 4.97 | +0.40 | 80.4% | 275 | 80.4% | -0.60 | 8.00 | 7.55 | 8.45 | — |
| — | 3.90 | 4.35 | 4.12 | +0.35 | 81.2% | 277.5 | 81.2% | -0.65 | 9.62 | 9.15 | 10.10 | — |
| — | 3.05 | 3.50 | 3.27 | +0.31 | 82.1% | 280 | 82.1% | -0.69 | 11.38 | 10.85 | 11.90 | — |
| — | 2.57 | 2.85 | 2.71 | +0.27 | 83.0% | 282.5 | 83.0% | -0.73 | 13.25 | 12.70 | 13.80 | — |
| — | 2.08 | 2.25 | 2.17 | +0.23 | 84.0% | 285 | 84.0% | -0.76 | 15.50 | 14.75 | 16.25 | — |
| — | 1.69 | 1.95 | 1.82 | +0.20 | 85.0% | 287.5 | 85.0% | -0.80 | 17.93 | 16.85 | 19.00 | — |
| — | 1.42 | 1.62 | 1.52 | +0.18 | 86.1% | 290 | 86.1% | -0.83 | 19.82 | 18.85 | 20.80 | — |
| — | 1.11 | 1.43 | 1.27 | +0.15 | 87.2% | 292.5 | 87.2% | -0.85 | 22.02 | 20.75 | 23.30 | — |
| — | 0.89 | 1.09 | 0.99 | +0.13 | 88.3% | 295 | 88.3% | -0.87 | 23.62 | 22.15 | 25.10 | — |
| — | 0.67 | 1.11 | 0.89 | +0.11 | 89.3% | 297.5 | 89.3% | -0.89 | 26.50 | 24.50 | 28.50 | — |
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.