Spot 267.99
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 27.35 | 25.68 | +1.00 | 54.2% | 242.5 | 54.2% | -0.00 | — | — | 0.10 | — |
| — | 22.20 | 24.95 | 23.57 | +1.00 | 53.7% | 245 | 53.7% | -0.00 | — | — | 0.26 | — |
| — | 19.55 | 22.30 | 20.93 | +1.00 | 53.1% | 247.5 | 53.1% | -0.00 | — | — | 0.01 | — |
| — | 17.15 | 19.90 | 18.52 | +0.99 | 51.5% | 250 | 51.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 14.90 | 17.20 | 16.05 | +0.99 | 48.3% | 252.5 | 48.3% | -0.01 | — | — | 0.25 | — |
| — | 11.85 | 14.75 | 13.30 | — | — | 255 | 44.0% | -0.01 | — | — | 0.20 | — |
| — | 9.45 | 12.25 | 10.85 | +0.99 | 39.0% | 257.5 | — | — | — | — | 0.06 | — |
| — | 6.65 | 9.20 | 7.92 | — | — | 260 | 34.2% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | 5.00 | 7.45 | 6.22 | +0.96 | 29.1% | 262.5 | 29.1% | -0.04 | — | — | 0.31 | — |
| — | 2.86 | 5.00 | 3.93 | +0.93 | 25.8% | 265 | 25.8% | -0.07 | 0.28 | 0.07 | 0.49 | — |
| — | 1.22 | 2.88 | 2.05 | +0.86 | 24.7% | 267.5 | 24.7% | -0.14 | 1.15 | 0.70 | 1.60 | — |
| — | 0.50 | 1.00 | 0.75 | +0.75 | 25.5% | 270 | 25.5% | -0.25 | 2.60 | 1.50 | 3.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.57 | 28.3% | 272.5 | 28.3% | -0.43 | 4.67 | 3.35 | 6.00 | — |
| — | 0.08 | 0.14 | 0.11 | +0.39 | 32.4% | 275 | 32.4% | -0.62 | 6.83 | 5.30 | 8.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.23 | 36.7% | 277.5 | 36.7% | -0.77 | 9.18 | 7.80 | 10.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.12 | 40.5% | 280 | 40.5% | -0.88 | 11.82 | 10.25 | 13.40 | — |
| — | — | 0.14 | — | +0.06 | 43.7% | 282.5 | 43.7% | -0.94 | 14.15 | 12.75 | 15.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 45.6% | 285 | 45.6% | -0.98 | 16.80 | 15.15 | 18.45 | — |
| — | — | 0.05 | — | +0.01 | 46.3% | 287.5 | 46.3% | -1.00 | 19.12 | 17.65 | 20.60 | — |
| — | — | 0.10 | — | +0.00 | 46.2% | 290 | 46.2% | -1.00 | 21.85 | 20.15 | 23.55 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 45.9% | 295 | 45.9% | -1.00 | 26.82 | 25.15 | 28.50 | — |
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.