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 | |
| — | 22.30 | 25.40 | 23.85 | +0.92 | 44.8% | 250 | 44.8% | -0.08 | 0.66 | 0.49 | 0.83 | — |
| — | 18.05 | 20.80 | 19.43 | +0.87 | 43.6% | 255 | 43.6% | -0.13 | 1.01 | 0.60 | 1.42 | — |
| — | 15.55 | 18.30 | 16.93 | +0.84 | 43.1% | 257.5 | 43.1% | -0.16 | 1.28 | 0.89 | 1.68 | — |
| — | 14.50 | 16.80 | 15.65 | +0.80 | 42.7% | 260 | 42.7% | -0.20 | 1.96 | 1.57 | 2.34 | — |
| — | 12.35 | 14.20 | 13.28 | +0.76 | 42.4% | 262.5 | 42.4% | -0.24 | 2.38 | 1.79 | 2.96 | — |
| — | 10.60 | 12.60 | 11.60 | +0.71 | 42.1% | 265 | 42.1% | -0.29 | 2.98 | 2.60 | 3.35 | — |
| — | 9.10 | 10.90 | 10.00 | +0.65 | 41.9% | 267.5 | 41.9% | -0.35 | 4.03 | 3.45 | 4.60 | — |
| — | 7.75 | 9.40 | 8.57 | +0.60 | 41.8% | 270 | 41.8% | -0.40 | 4.75 | 4.30 | 5.20 | — |
| — | 6.45 | 7.95 | 7.20 | +0.54 | 41.7% | 272.5 | 41.7% | -0.46 | 6.12 | 5.45 | 6.80 | — |
| — | 5.35 | 6.30 | 5.83 | +0.48 | 41.7% | 275 | 41.7% | -0.52 | 7.12 | 6.40 | 7.85 | — |
| — | 4.20 | 5.55 | 4.88 | +0.42 | 41.8% | 277.5 | 41.8% | -0.58 | 8.70 | 7.75 | 9.65 | — |
| — | 3.45 | 4.25 | 3.85 | +0.37 | 41.9% | 280 | 41.9% | -0.64 | 10.40 | 9.60 | 11.20 | — |
| — | 2.59 | 3.55 | 3.07 | +0.31 | 42.1% | 282.5 | 42.1% | -0.69 | 11.62 | 10.80 | 12.45 | — |
| — | 2.10 | 2.86 | 2.48 | +0.27 | 42.4% | 285 | 42.4% | -0.73 | 13.80 | 13.30 | 14.30 | — |
| — | 1.56 | 2.27 | 1.92 | +0.23 | 42.7% | 287.5 | 42.7% | -0.78 | 15.93 | 14.60 | 17.25 | — |
| — | 1.06 | 1.82 | 1.44 | +0.19 | 43.1% | 290 | 43.1% | -0.81 | 17.88 | 16.65 | 19.10 | — |
| — | 0.75 | 1.65 | 1.20 | +0.16 | 43.5% | 292.5 | 43.5% | -0.85 | 20.45 | 18.90 | 22.00 | — |
| — | 0.57 | 1.23 | 0.90 | +0.13 | 43.9% | 295 | 43.9% | -0.88 | 22.45 | 21.10 | 23.80 | — |
| — | 0.44 | 1.10 | 0.77 | +0.11 | 44.4% | 297.5 | 44.4% | -0.90 | 24.62 | 22.75 | 26.50 | — |
| — | 0.27 | 0.92 | 0.59 | +0.09 | 44.9% | 300 | 44.9% | -0.92 | 26.70 | 25.15 | 28.25 | — |
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.