Spot 270.31
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 31.95 | 28.45 | +1.00 | 81.4% | 242.5 | 81.4% | -0.00 | — | — | 0.09 | — |
| — | 23.15 | 28.95 | 26.05 | +0.99 | 78.7% | 245 | 78.7% | -0.01 | — | — | 0.07 | — |
| — | 19.75 | 27.10 | 23.43 | +0.99 | 75.6% | 247.5 | 75.6% | -0.01 | — | — | 0.22 | — |
| — | 18.80 | 23.45 | 21.12 | +0.98 | 72.5% | 250 | 72.5% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 14.50 | 22.15 | 18.32 | +0.97 | 69.5% | 252.5 | 69.5% | -0.03 | — | — | 0.40 | — |
| — | 12.35 | 18.50 | 15.43 | +0.96 | 66.8% | 255 | 66.8% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 11.10 | 16.10 | 13.60 | +0.93 | 64.6% | 257.5 | 64.6% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 10.30 | 11.90 | 11.10 | +0.89 | 63.1% | 260 | 63.1% | -0.11 | 0.45 | 0.25 | 0.64 | — |
| — | 7.80 | 10.15 | 8.97 | +0.83 | 62.3% | 262.5 | 62.3% | -0.17 | 0.91 | 0.66 | 1.16 | — |
| — | 5.90 | 7.25 | 6.58 | — | — | 265 | — | — | 1.31 | 1.18 | 1.45 | — |
| — | 3.65 | 6.50 | 5.08 | — | — | 267.5 | 61.9% | -0.36 | 2.38 | 1.51 | 3.25 | — |
| — | 3.40 | 4.00 | 3.70 | +0.53 | 62.2% | 270 | 62.2% | -0.47 | 3.12 | 2.83 | 3.40 | — |
| — | 2.10 | 3.25 | 2.67 | — | — | 272.5 | — | — | 4.50 | 3.25 | 5.75 | — |
| — | 1.30 | 2.00 | 1.65 | +0.31 | 63.1% | 275 | — | — | 6.45 | 5.00 | 7.90 | — |
| — | 0.96 | 1.15 | 1.05 | — | — | 277.5 | — | — | 8.12 | 6.55 | 9.70 | — |
| — | 0.62 | 0.80 | 0.71 | — | — | 280 | — | — | 9.78 | 6.95 | 12.60 | — |
| — | 0.23 | 0.50 | 0.36 | — | — | 282.5 | — | — | 12.88 | 9.40 | 16.35 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 285 | — | — | 15.10 | 11.45 | 18.75 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 287.5 | — | — | 18.02 | 14.85 | 21.20 | — |
| — | — | 0.65 | — | — | — | 290 | — | — | 20.52 | 17.45 | 23.60 | — |
| — | — | 0.47 | — | — | — | 292.5 | — | — | 22.52 | 20.10 | 24.95 | — |
| — | — | 0.08 | — | — | — | 295 | — | — | 25.50 | 22.40 | 28.60 | — |
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.