Spot 272.93
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 30.50 | 28.65 | +0.96 | 46.4% | 245 | 46.4% | -0.04 | — | — | 0.55 | — |
| — | 24.20 | 28.10 | 26.15 | +0.94 | 45.6% | 247.5 | 45.6% | -0.06 | — | — | 5.00 | — |
| — | 22.00 | 25.80 | 23.90 | +0.93 | 44.8% | 250 | 44.8% | -0.07 | 0.60 | 0.20 | 1.00 | — |
| — | 19.50 | 23.40 | 21.45 | +0.91 | 44.2% | 252.5 | 44.2% | -0.09 | 0.82 | 0.40 | 1.25 | — |
| — | 18.10 | 21.30 | 19.70 | +0.88 | 43.6% | 255 | 43.6% | -0.12 | 0.88 | 0.60 | 1.15 | — |
| — | 15.90 | 19.20 | 17.55 | +0.85 | 43.0% | 257.5 | 43.0% | -0.15 | 1.07 | 0.80 | 1.35 | — |
| — | 13.80 | 17.20 | 15.50 | +0.81 | 42.6% | 260 | 42.6% | -0.19 | 1.35 | 0.90 | 1.80 | — |
| — | 11.90 | 15.20 | 13.55 | +0.76 | 42.2% | 262.5 | 42.2% | -0.24 | 2.00 | 1.00 | 3.00 | — |
| — | 10.00 | 12.70 | 11.35 | +0.71 | 41.9% | 265 | 41.9% | -0.29 | 2.65 | 2.10 | 3.20 | — |
| — | 8.40 | 11.70 | 10.05 | +0.65 | 41.7% | 267.5 | 41.7% | -0.35 | 3.85 | 3.30 | 4.40 | — |
| — | 6.80 | 9.80 | 8.30 | +0.59 | 41.6% | 270 | 41.6% | -0.41 | 4.70 | 3.80 | 5.60 | — |
| — | 5.50 | 8.80 | 7.15 | +0.53 | 41.5% | 272.5 | 41.5% | -0.47 | 5.85 | 4.70 | 7.00 | — |
| — | 4.60 | 6.90 | 5.75 | +0.46 | 41.6% | 275 | 41.6% | -0.54 | 7.35 | 5.90 | 8.80 | — |
| — | 3.10 | 6.50 | 4.80 | +0.40 | 41.7% | 277.5 | 41.7% | -0.60 | 8.80 | 7.30 | 10.30 | — |
| — | 2.40 | 4.90 | 3.65 | +0.34 | 41.9% | 280 | 41.9% | -0.66 | 10.75 | 9.20 | 12.30 | — |
| — | 1.55 | 4.10 | 2.83 | +0.29 | 42.1% | 282.5 | 42.1% | -0.71 | 12.50 | 10.90 | 14.10 | — |
| — | 1.50 | 2.40 | 1.95 | +0.24 | 42.4% | 285 | 42.4% | -0.76 | 14.30 | 12.60 | 16.00 | — |
| — | 0.50 | 2.95 | 1.73 | +0.20 | 42.8% | 287.5 | 42.8% | -0.80 | 16.30 | 14.60 | 18.00 | — |
| — | 0.95 | 1.65 | 1.30 | +0.16 | 43.2% | 290 | 43.2% | -0.84 | 18.50 | 16.80 | 20.20 | — |
| — | 0.65 | 1.60 | 1.12 | +0.13 | 43.7% | 292.5 | 43.7% | -0.87 | 20.70 | 19.00 | 22.40 | — |
| — | 0.60 | 1.05 | 0.82 | +0.11 | 44.2% | 295 | 44.2% | -0.89 | 22.85 | 21.10 | 24.60 | — |
| — | 0.35 | 1.00 | 0.68 | +0.09 | 44.7% | 297.5 | 44.7% | -0.92 | 24.95 | 23.00 | 26.90 | — |
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.