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 | |
| — | 27.70 | 31.40 | 29.55 | +0.90 | 45.9% | 245 | 45.9% | -0.10 | — | — | 3.10 | — |
| — | 25.40 | 28.30 | 26.85 | +0.88 | 45.3% | 247.5 | 45.3% | -0.12 | — | — | 3.30 | — |
| — | 23.30 | 27.20 | 25.25 | +0.86 | 44.6% | 250 | 44.6% | -0.14 | 1.68 | 1.20 | 2.15 | — |
| — | 21.10 | 25.00 | 23.05 | +0.83 | 44.0% | 252.5 | 44.0% | -0.17 | 2.85 | 1.30 | 4.40 | — |
| — | 19.00 | 23.00 | 21.00 | +0.81 | 43.4% | 255 | 43.4% | -0.20 | 2.62 | 1.35 | 3.90 | — |
| — | 17.00 | 21.20 | 19.10 | +0.77 | 42.9% | 257.5 | 42.9% | -0.23 | 2.85 | 1.50 | 4.20 | — |
| — | 15.70 | 18.30 | 17.00 | +0.74 | 42.4% | 260 | 42.4% | -0.26 | 3.52 | 2.05 | 5.00 | — |
| — | 14.10 | 17.60 | 15.85 | +0.70 | 42.0% | 262.5 | 42.0% | -0.30 | 5.00 | 3.50 | 6.50 | — |
| — | 12.10 | 16.00 | 14.05 | +0.66 | 41.7% | 265 | 41.7% | -0.34 | 5.60 | 3.90 | 7.30 | — |
| — | 10.10 | 13.80 | 11.95 | +0.62 | 41.4% | 267.5 | — | — | 6.25 | 4.00 | 8.50 | — |
| — | 9.70 | 13.00 | 11.35 | — | — | 270 | — | — | 6.85 | 5.90 | 7.80 | — |
| — | 8.30 | 11.60 | 9.95 | — | — | 272.5 | — | — | 8.90 | 7.20 | 10.60 | — |
| — | 6.90 | 9.20 | 8.05 | — | — | 275 | 40.8% | -0.52 | 9.75 | 8.30 | 11.20 | — |
| — | 5.80 | 7.70 | 6.75 | — | — | 277.5 | — | — | 10.80 | 9.00 | 12.60 | — |
| — | 4.10 | 8.40 | 6.25 | — | — | 280 | 40.8% | -0.61 | 12.85 | 11.30 | 14.40 | — |
| — | 3.20 | 7.70 | 5.45 | — | — | 282.5 | 40.9% | -0.65 | 14.60 | 12.80 | 16.40 | — |
| — | 3.40 | 5.70 | 4.55 | +0.32 | 41.0% | 285 | 41.0% | -0.69 | 15.95 | 13.80 | 18.10 | — |
| — | 3.00 | 6.00 | 4.50 | +0.28 | 41.2% | 287.5 | — | — | 17.75 | 15.60 | 19.90 | — |
| — | 1.85 | 5.00 | 3.42 | — | — | 290 | 41.5% | -0.76 | 20.25 | 18.70 | 21.80 | — |
| — | 0.60 | 4.90 | 2.75 | +0.22 | 41.8% | 292.5 | 41.8% | -0.79 | 21.65 | 19.50 | 23.80 | — |
| — | 1.60 | 2.95 | 2.27 | +0.19 | 42.2% | 295 | 42.2% | -0.82 | 23.80 | 21.70 | 25.90 | — |
| — | 1.40 | 4.40 | 2.90 | +0.17 | 42.6% | 297.5 | 42.6% | -0.84 | 26.20 | 24.40 | 28.00 | — |
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.