Spot 272.34
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 24.05 | 22.38 | +0.96 | 53.9% | 250 | 53.9% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 18.30 | 21.25 | 19.77 | +0.95 | 52.9% | 252.5 | 52.9% | -0.05 | 0.28 | 0.11 | 0.45 | — |
| — | 16.10 | 19.35 | 17.73 | +0.92 | 52.0% | 255 | 52.0% | -0.08 | 0.40 | 0.20 | 0.60 | — |
| — | 14.25 | 16.55 | 15.40 | +0.90 | 51.3% | 257.5 | 51.3% | -0.10 | 0.58 | 0.43 | 0.73 | — |
| — | 11.45 | 14.05 | 12.75 | +0.85 | 50.8% | 260 | 50.8% | -0.15 | 0.90 | 0.57 | 1.22 | — |
| — | 10.30 | 12.00 | 11.15 | +0.80 | 50.4% | 262.5 | 50.4% | -0.20 | 1.33 | 0.95 | 1.72 | — |
| — | 8.45 | 10.15 | 9.30 | +0.73 | 50.1% | 265 | 50.1% | -0.27 | 1.91 | 1.50 | 2.31 | — |
| — | 6.85 | 8.25 | 7.55 | +0.66 | 50.0% | 267.5 | 50.0% | -0.34 | 2.67 | 2.18 | 3.15 | — |
| — | 5.50 | 6.55 | 6.03 | +0.58 | 50.0% | 270 | 50.0% | -0.42 | 3.60 | 3.10 | 4.10 | — |
| — | 4.25 | 5.20 | 4.72 | +0.50 | 50.1% | 272.5 | 50.1% | -0.50 | 4.78 | 4.20 | 5.35 | — |
| — | 3.15 | 4.05 | 3.60 | +0.42 | 50.4% | 275 | 50.4% | -0.58 | 6.15 | 5.50 | 6.80 | — |
| — | 2.30 | 2.90 | 2.60 | +0.34 | 50.7% | 277.5 | — | — | 7.75 | 6.90 | 8.60 | — |
| — | 1.57 | 2.33 | 1.95 | — | — | 280 | — | — | 9.55 | 8.70 | 10.40 | — |
| — | 1.04 | 1.76 | 1.40 | — | — | 282.5 | — | — | 11.47 | 10.30 | 12.65 | — |
| — | 0.64 | 1.33 | 0.98 | — | — | 285 | — | — | 13.97 | 12.40 | 15.55 | — |
| — | 0.37 | 1.01 | 0.69 | — | — | 287.5 | — | — | 16.10 | 14.35 | 17.85 | — |
| — | 0.21 | 0.77 | 0.49 | +0.11 | 53.9% | 290 | — | — | 18.18 | 16.75 | 19.60 | — |
| — | 0.10 | 0.61 | 0.35 | — | — | 292.5 | 54.8% | -0.92 | 21.07 | 19.65 | 22.50 | — |
| — | 0.21 | 0.53 | 0.37 | +0.06 | 55.8% | 295 | 55.8% | -0.94 | 22.88 | 21.70 | 24.05 | — |
| — | — | 0.46 | — | +0.05 | 56.9% | 297.5 | 56.9% | -0.96 | 25.62 | 23.95 | 27.30 | — |
| — | — | 0.45 | — | +0.03 | 58.0% | 300 | 58.0% | -0.97 | 28.05 | 26.35 | 29.75 | — |
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.