Spot 273.43
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 27.10 | 25.88 | +0.99 | 80.4% | 247.5 | 80.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 21.95 | 24.60 | 23.27 | +0.99 | 75.7% | 250 | 75.7% | -0.01 | — | — | 0.11 | — |
| — | 19.40 | 22.80 | 21.10 | +0.99 | 71.2% | 252.5 | 71.2% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 16.60 | 19.65 | 18.12 | +0.98 | 66.7% | 255 | 66.7% | -0.02 | — | — | 0.50 | — |
| — | 14.50 | 17.10 | 15.80 | +0.97 | 62.4% | 257.5 | 62.4% | -0.03 | — | — | 0.15 | — |
| — | 11.95 | 14.70 | 13.32 | +0.95 | 58.1% | 260 | 58.1% | -0.05 | 0.15 | 0.01 | 0.30 | — |
| — | 9.70 | 12.20 | 10.95 | +0.93 | 54.4% | 262.5 | 54.4% | -0.07 | 0.18 | 0.03 | 0.34 | — |
| — | 7.20 | 9.85 | 8.53 | +0.88 | 51.0% | 265 | 51.0% | -0.12 | 0.28 | 0.07 | 0.50 | — |
| — | 4.95 | 7.85 | 6.40 | +0.81 | 48.3% | 267.5 | 48.3% | -0.19 | 0.53 | 0.18 | 0.87 | — |
| — | 3.55 | 5.55 | 4.55 | +0.70 | 46.4% | 270 | 46.4% | -0.30 | 1.05 | 0.64 | 1.47 | — |
| — | 2.34 | 3.55 | 2.94 | +0.56 | 45.5% | 272.5 | 45.5% | -0.44 | 1.97 | 1.45 | 2.48 | — |
| — | 1.25 | 2.25 | 1.75 | +0.41 | 45.6% | 275 | 45.6% | -0.59 | 3.33 | 2.80 | 3.85 | — |
| — | 0.51 | 1.32 | 0.92 | +0.27 | 46.6% | 277.5 | 46.6% | -0.73 | 4.95 | 3.90 | 6.00 | — |
| — | 0.28 | 0.75 | 0.52 | +0.18 | 48.5% | 280 | 48.5% | -0.82 | 7.17 | 5.85 | 8.50 | — |
| — | 0.02 | 0.44 | 0.23 | +0.11 | 51.2% | 282.5 | 51.2% | -0.89 | 9.43 | 8.10 | 10.75 | — |
| — | 0.01 | 0.81 | 0.41 | +0.07 | 54.3% | 285 | 54.3% | -0.93 | 11.55 | 10.50 | 12.60 | — |
| — | — | 0.21 | — | +0.05 | 58.0% | 287.5 | 58.0% | -0.95 | 14.00 | 12.30 | 15.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 61.8% | 290 | 61.8% | -0.97 | 17.02 | 15.70 | 18.35 | — |
| — | — | 0.39 | — | +0.02 | 65.6% | 292.5 | 65.6% | -0.98 | 18.95 | 18.00 | 19.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 69.2% | 295 | 69.2% | -0.98 | 21.77 | 20.00 | 23.55 | — |
| — | — | 0.58 | — | +0.01 | 72.7% | 297.5 | 72.7% | -0.99 | 24.23 | 23.00 | 25.45 | — |
| — | — | 0.40 | — | +0.01 | 76.0% | 300 | 76.0% | -0.99 | 26.48 | 25.05 | 27.90 | — |
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.