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 | |
| — | 22.45 | 24.85 | 23.65 | +0.88 | 46.5% | 250 | 46.5% | -0.12 | 1.09 | 0.67 | 1.51 | — |
| — | 19.65 | 22.65 | 21.15 | +0.85 | 45.9% | 252.5 | 45.9% | -0.15 | 1.38 | 0.92 | 1.84 | — |
| — | 17.55 | 20.50 | 19.02 | +0.82 | 45.4% | 255 | 45.4% | -0.18 | 1.76 | 1.27 | 2.26 | — |
| — | 16.30 | 18.45 | 17.38 | +0.79 | 45.0% | 257.5 | 45.0% | -0.21 | 2.24 | 1.73 | 2.75 | — |
| — | 14.40 | 16.05 | 15.22 | +0.76 | 44.6% | 260 | 44.6% | -0.25 | 2.81 | 2.27 | 3.35 | — |
| — | 12.65 | 14.60 | 13.62 | +0.71 | 44.3% | 262.5 | 44.3% | -0.29 | 3.50 | 2.91 | 4.10 | — |
| — | 11.10 | 12.75 | 11.93 | +0.67 | 44.0% | 265 | 44.0% | -0.33 | 4.47 | 4.00 | 4.95 | — |
| — | 9.65 | 11.10 | 10.38 | +0.62 | 43.8% | 267.5 | 43.8% | -0.38 | 5.22 | 4.55 | 5.90 | — |
| — | 8.30 | 9.60 | 8.95 | +0.57 | 43.6% | 270 | 43.6% | -0.43 | 6.35 | 5.90 | 6.80 | — |
| — | 7.00 | 8.25 | 7.62 | +0.52 | 43.5% | 272.5 | 43.5% | -0.48 | 7.53 | 6.80 | 8.25 | — |
| — | 5.85 | 7.05 | 6.45 | +0.47 | 43.4% | 275 | 43.4% | -0.53 | 8.85 | 8.10 | 9.60 | — |
| — | 4.85 | 6.00 | 5.42 | +0.42 | 43.3% | 277.5 | 43.3% | -0.58 | 10.32 | 9.45 | 11.20 | — |
| — | 4.00 | 5.10 | 4.55 | +0.37 | 43.3% | 280 | 43.3% | -0.63 | 11.95 | 11.00 | 12.90 | — |
| — | 3.20 | 4.30 | 3.75 | +0.32 | 43.4% | 282.5 | 43.4% | -0.68 | 13.75 | 12.75 | 14.75 | — |
| — | 2.60 | 3.65 | 3.12 | +0.28 | 43.4% | 285 | 43.4% | -0.72 | 15.55 | 14.40 | 16.70 | — |
| — | 2.06 | 3.05 | 2.56 | +0.24 | 43.6% | 287.5 | 43.6% | -0.76 | 17.52 | 16.35 | 18.70 | — |
| — | 1.61 | 2.55 | 2.08 | +0.21 | 43.8% | 290 | 43.8% | -0.80 | 19.73 | 18.35 | 21.10 | — |
| — | 1.44 | 2.15 | 1.79 | +0.18 | 44.0% | 292.5 | 44.0% | -0.83 | 21.77 | 20.30 | 23.25 | — |
| — | 0.93 | 1.70 | 1.31 | +0.15 | 44.2% | 295 | 44.2% | -0.86 | 23.93 | 22.45 | 25.40 | — |
| — | 0.69 | 1.53 | 1.11 | +0.12 | 44.6% | 297.5 | 44.6% | -0.88 | 26.15 | 24.60 | 27.70 | — |
| — | 0.72 | 1.00 | 0.86 | +0.11 | 44.9% | 300 | 44.9% | -0.90 | 28.80 | 27.20 | 30.40 | — |
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.