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 | |
| — | 27.00 | 30.70 | 28.85 | +0.95 | 47.2% | 245 | 47.2% | -0.05 | 0.68 | 0.05 | 1.30 | — |
| — | 24.80 | 28.40 | 26.60 | +0.93 | 46.5% | 247.5 | 46.5% | -0.07 | — | — | 1.50 | — |
| — | 22.20 | 26.10 | 24.15 | +0.91 | 45.9% | 250 | 45.9% | -0.09 | 0.62 | 0.45 | 0.80 | — |
| — | 20.80 | 23.40 | 22.10 | — | — | 252.5 | 45.3% | -0.11 | 0.88 | 0.25 | 1.50 | — |
| — | 18.70 | 21.60 | 20.15 | — | — | 255 | 44.8% | -0.14 | 0.90 | 0.30 | 1.50 | — |
| — | 16.60 | 19.50 | 18.05 | +0.83 | 44.3% | 257.5 | 44.3% | -0.17 | 1.20 | 0.60 | 1.80 | — |
| — | 14.30 | 17.60 | 15.95 | +0.79 | 44.0% | 260 | 44.0% | -0.21 | 1.82 | 1.40 | 2.25 | — |
| — | 12.60 | 15.00 | 13.80 | +0.74 | 43.6% | 262.5 | 43.6% | -0.26 | 2.27 | 1.55 | 3.00 | — |
| — | 10.80 | 13.50 | 12.15 | +0.69 | 43.4% | 265 | — | — | 3.88 | 2.05 | 5.70 | — |
| — | 9.10 | 11.70 | 10.40 | +0.64 | 43.2% | 267.5 | 43.2% | -0.36 | 4.33 | 2.85 | 5.80 | — |
| — | 7.90 | 10.80 | 9.35 | +0.58 | 43.1% | 270 | 43.1% | -0.42 | 5.55 | 3.80 | 7.30 | — |
| — | 6.10 | 8.90 | 7.50 | +0.53 | 43.0% | 272.5 | 43.0% | -0.47 | 6.70 | 5.00 | 8.40 | — |
| — | 5.00 | 7.10 | 6.05 | +0.47 | 43.0% | 275 | 43.0% | -0.53 | 7.90 | 6.40 | 9.40 | — |
| — | 4.30 | 7.40 | 5.85 | +0.41 | 43.1% | 277.5 | — | — | 9.45 | 7.80 | 11.10 | — |
| — | 3.20 | 4.50 | 3.85 | +0.36 | 43.2% | 280 | 43.2% | -0.64 | 11.10 | 9.50 | 12.70 | — |
| — | 2.20 | 5.80 | 4.00 | +0.31 | 43.4% | 282.5 | 43.4% | -0.69 | 12.85 | 11.20 | 14.50 | — |
| — | 1.60 | 4.30 | 2.95 | +0.27 | 43.7% | 285 | 43.7% | -0.74 | 14.80 | 13.10 | 16.50 | — |
| — | 0.90 | 4.70 | 2.80 | +0.23 | 44.1% | 287.5 | — | — | 16.65 | 15.10 | 18.20 | — |
| — | 0.50 | 2.00 | 1.25 | +0.19 | 44.5% | 290 | 44.5% | -0.81 | 18.75 | 17.10 | 20.40 | — |
| — | 0.60 | 4.50 | 2.55 | +0.16 | 45.0% | 292.5 | 45.0% | -0.84 | 20.85 | 19.30 | 22.40 | — |
| — | 0.60 | 1.75 | 1.18 | +0.13 | 45.5% | 295 | 45.5% | -0.87 | 23.05 | 21.50 | 24.60 | — |
| — | — | 2.60 | — | +0.11 | 46.0% | 297.5 | 46.0% | -0.89 | 25.40 | 23.80 | 27.00 | — |
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.