Spot 271.49
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 31.80 | 30.48 | +0.86 | 72.1% | 245 | 72.1% | -0.14 | 3.73 | 3.60 | 3.85 | — |
| — | 25.70 | 28.45 | 27.07 | +0.82 | 72.0% | 250 | 72.0% | -0.18 | 4.88 | 4.60 | 5.15 | — |
| — | 23.50 | 26.35 | 24.93 | +0.80 | 72.0% | 252.5 | 72.0% | -0.20 | 5.97 | 5.25 | 6.70 | — |
| — | 23.00 | 23.80 | 23.40 | +0.78 | 72.1% | 255 | 72.1% | -0.22 | 6.42 | 6.10 | 6.75 | — |
| — | 21.40 | 22.30 | 21.85 | +0.76 | 72.1% | 257.5 | 72.1% | -0.24 | 7.22 | 6.90 | 7.55 | — |
| — | 19.85 | 20.75 | 20.30 | +0.73 | 72.2% | 260 | 72.2% | -0.27 | 8.22 | 7.80 | 8.65 | — |
| — | 18.35 | 19.30 | 18.82 | +0.71 | 72.4% | 262.5 | 72.4% | -0.29 | 9.30 | 8.80 | 9.80 | — |
| — | 16.90 | 17.95 | 17.43 | +0.68 | 72.5% | 265 | 72.5% | -0.32 | 10.47 | 10.05 | 10.90 | — |
| — | 15.60 | 16.60 | 16.10 | +0.66 | 72.7% | 267.5 | 72.7% | -0.34 | 11.68 | 11.15 | 12.20 | — |
| — | 14.05 | 15.30 | 14.68 | +0.63 | 72.9% | 270 | 72.9% | -0.37 | 12.93 | 12.40 | 13.45 | — |
| — | 13.20 | 14.25 | 13.72 | +0.60 | 73.1% | 272.5 | 73.1% | -0.40 | 14.25 | 13.70 | 14.80 | — |
| — | 12.30 | 12.95 | 12.62 | +0.58 | 73.4% | 275 | 73.4% | -0.42 | 15.65 | 15.20 | 16.10 | — |
| — | 11.05 | 12.20 | 11.62 | +0.55 | 73.6% | 277.5 | 73.6% | -0.45 | 17.12 | 16.60 | 17.65 | — |
| — | 10.20 | 11.15 | 10.68 | +0.52 | 73.9% | 280 | 73.9% | -0.48 | 18.73 | 18.15 | 19.30 | — |
| — | 9.25 | 10.35 | 9.80 | +0.50 | 74.2% | 282.5 | 74.2% | -0.50 | 20.30 | 19.80 | 20.80 | — |
| — | 8.60 | 9.55 | 9.07 | +0.47 | 74.6% | 285 | 74.6% | -0.53 | 22.00 | 21.45 | 22.55 | — |
| — | 7.55 | 8.80 | 8.18 | +0.44 | 74.9% | 287.5 | 74.9% | -0.56 | 23.85 | 23.25 | 24.45 | — |
| — | 6.90 | 8.10 | 7.50 | +0.42 | 75.3% | 290 | 75.3% | -0.58 | 25.65 | 25.00 | 26.30 | — |
| — | 6.35 | 7.45 | 6.90 | +0.39 | 75.6% | 292.5 | 75.6% | -0.61 | 27.45 | 27.00 | 27.90 | — |
| — | 5.85 | 6.85 | 6.35 | +0.37 | 76.1% | 295 | 76.1% | -0.63 | 29.23 | 28.10 | 30.35 | — |
| — | 5.30 | 6.25 | 5.78 | +0.35 | 76.5% | 297.5 | 76.5% | -0.65 | 31.30 | 29.85 | 32.75 | — |
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.