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 | |
| — | 28.25 | 31.65 | 29.95 | +0.80 | 72.5% | 245 | 72.5% | -0.20 | 2.82 | 2.64 | 3.00 | — |
| — | 26.55 | 29.65 | 28.10 | +0.78 | 72.4% | 247.5 | 72.4% | -0.23 | 3.38 | 3.00 | 3.75 | — |
| — | 25.00 | 26.75 | 25.88 | +0.75 | 72.3% | 250 | 72.3% | -0.25 | 3.90 | 3.60 | 4.20 | — |
| — | 23.20 | 25.25 | 24.23 | +0.73 | 72.3% | 252.5 | 72.3% | -0.27 | 4.47 | 4.10 | 4.85 | — |
| — | 20.65 | 24.15 | 22.40 | +0.70 | 72.3% | 255 | 72.3% | -0.31 | 5.15 | 4.55 | 5.75 | — |
| — | 19.25 | 21.45 | 20.35 | +0.66 | 72.3% | 257.5 | 72.3% | -0.34 | 6.05 | 5.60 | 6.50 | — |
| — | 17.50 | 19.85 | 18.68 | +0.63 | 72.4% | 260 | 72.4% | -0.37 | 6.90 | 6.45 | 7.35 | — |
| — | 16.65 | 18.55 | 17.60 | +0.61 | 72.6% | 262.5 | 72.6% | -0.40 | 7.75 | 7.00 | 8.50 | — |
| — | 15.40 | 16.90 | 16.15 | +0.57 | 72.7% | 265 | 72.7% | -0.43 | 8.85 | 8.20 | 9.50 | — |
| — | 14.00 | 15.60 | 14.80 | +0.54 | 72.9% | 267.5 | 72.9% | -0.46 | 10.00 | 9.60 | 10.40 | — |
| — | 12.35 | 13.80 | 13.07 | +0.52 | 73.1% | 270 | 73.1% | -0.49 | 11.22 | 10.95 | 11.50 | — |
| — | 11.80 | 12.50 | 12.15 | +0.49 | 73.4% | 272.5 | 73.4% | -0.52 | 12.62 | 12.00 | 13.25 | — |
| — | 10.55 | 11.90 | 11.22 | +0.46 | 73.6% | 275 | 73.6% | -0.54 | 13.95 | 13.40 | 14.50 | — |
| — | 9.70 | 10.65 | 10.18 | +0.44 | 73.9% | 277.5 | 73.9% | -0.57 | 15.40 | 14.65 | 16.15 | — |
| — | 8.80 | 9.20 | 9.00 | +0.40 | 74.2% | 280 | 74.2% | -0.60 | 16.98 | 16.30 | 17.65 | — |
| — | 7.95 | 8.80 | 8.38 | +0.37 | 74.5% | 282.5 | 74.5% | -0.62 | 18.57 | 17.95 | 19.20 | — |
| — | 7.25 | 8.10 | 7.67 | +0.35 | 74.8% | 285 | 74.8% | -0.65 | 20.68 | 19.85 | 21.50 | — |
| — | 6.20 | 7.45 | 6.83 | +0.33 | 75.2% | 287.5 | 75.2% | -0.67 | 22.45 | 21.55 | 23.35 | — |
| — | 5.65 | 6.55 | 6.10 | +0.30 | 75.5% | 290 | 75.5% | -0.70 | 24.52 | 23.45 | 25.60 | — |
| — | 5.05 | 6.40 | 5.72 | +0.28 | 75.9% | 292.5 | 75.9% | -0.72 | 25.85 | 24.40 | 27.30 | — |
| — | 4.50 | 5.85 | 5.17 | +0.26 | 76.3% | 295 | 76.3% | -0.74 | 28.10 | 27.00 | 29.20 | — |
| — | 4.10 | 5.05 | 4.58 | +0.24 | 76.7% | 297.5 | 76.7% | -0.76 | 30.15 | 29.05 | 31.25 | — |
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.