Spot 272.99
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.60 | 30.20 | 28.40 | +1.00 | 60.2% | 245 | 60.2% | -0.00 | — | — | 1.15 | — |
| — | 24.10 | 27.70 | 25.90 | +1.00 | 60.0% | 247.5 | 60.0% | -0.00 | — | — | 0.05 | — |
| — | 23.00 | 24.70 | 23.85 | +1.00 | 59.8% | 250 | 59.8% | -0.00 | — | — | 0.55 | — |
| — | 19.10 | 22.70 | 20.90 | +0.99 | 59.5% | 252.5 | 59.5% | -0.01 | — | — | 3.40 | — |
| — | 16.60 | 20.20 | 18.40 | +0.99 | 59.0% | 255 | 59.0% | -0.01 | — | — | 0.10 | — |
| — | 14.10 | 17.80 | 15.95 | +0.97 | 58.2% | 257.5 | 58.2% | -0.03 | — | — | 0.60 | — |
| — | 13.00 | 14.70 | 13.85 | +0.95 | 57.2% | 260 | 57.2% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 9.20 | 13.20 | 11.20 | +0.91 | 55.8% | 262.5 | 55.8% | -0.09 | 0.45 | 0.15 | 0.75 | — |
| — | 7.00 | 10.90 | 8.95 | +0.86 | 54.5% | 265 | 54.5% | -0.15 | 0.53 | 0.30 | 0.75 | — |
| — | 4.90 | 8.80 | 6.85 | +0.77 | 53.3% | 267.5 | 53.3% | -0.23 | 2.67 | 0.35 | 5.00 | — |
| — | 3.90 | 6.50 | 5.20 | +0.66 | 52.5% | 270 | 52.5% | -0.33 | 1.38 | 0.90 | 1.85 | — |
| — | 1.95 | 4.00 | 2.98 | +0.53 | 52.4% | 272.5 | 52.4% | -0.47 | 2.42 | 2.10 | 2.75 | — |
| — | 1.35 | 2.50 | 1.93 | +0.40 | 53.0% | 275 | 53.0% | -0.59 | 3.95 | 2.10 | 5.80 | — |
| — | 0.10 | 4.00 | 2.05 | +0.29 | 54.1% | 277.5 | 54.1% | -0.71 | 5.45 | 3.50 | 7.40 | — |
| — | 0.20 | 1.50 | 0.85 | +0.20 | 55.6% | 280 | 55.6% | -0.80 | 7.25 | 5.50 | 9.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.13 | 57.1% | 282.5 | 57.1% | -0.87 | 9.45 | 7.50 | 11.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.08 | 58.6% | 285 | 58.6% | -0.92 | 11.90 | 10.00 | 13.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 59.8% | 287.5 | 59.8% | -0.95 | 14.30 | 12.50 | 16.10 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 60.7% | 290 | 60.7% | -0.97 | 16.80 | 14.90 | 18.70 | — |
| — | — | 0.75 | — | +0.02 | 61.4% | 292.5 | 61.4% | -0.99 | 19.25 | 17.40 | 21.10 | — |
| — | — | 0.15 | — | +0.01 | 61.9% | 295 | 61.9% | -0.99 | 21.75 | 19.90 | 23.60 | — |
| — | — | 0.90 | — | +0.00 | 62.3% | 297.5 | 62.3% | -1.00 | 24.25 | 22.40 | 26.10 | — |
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.