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 | |
| — | 24.15 | 27.45 | 25.80 | +1.00 | 27.3% | 242.5 | 27.3% | -0.00 | — | — | 0.35 | — |
| — | 21.55 | 24.95 | 23.25 | +1.00 | 26.8% | 245 | 26.8% | -0.01 | 0.18 | 0.03 | 0.34 | — |
| — | 19.30 | 22.45 | 20.88 | +1.00 | 26.4% | 247.5 | 26.4% | -0.01 | — | — | 0.37 | — |
| — | 17.25 | 19.95 | 18.60 | +0.99 | 26.0% | 250 | 26.0% | -0.02 | — | — | 0.44 | — |
| — | 14.10 | 17.45 | 15.78 | +0.99 | 25.6% | 252.5 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 12.45 | 14.50 | 13.47 | — | — | 255 | 25.2% | -0.05 | 0.59 | 0.30 | 0.89 | — |
| — | 10.20 | 12.20 | 11.20 | +0.96 | 24.8% | 257.5 | — | — | 0.77 | 0.32 | 1.21 | — |
| — | 7.80 | 9.90 | 8.85 | — | — | 260 | 24.5% | -0.12 | 1.14 | 0.82 | 1.45 | — |
| — | 6.00 | 7.90 | 6.95 | +0.88 | 24.1% | 262.5 | 24.1% | -0.18 | 1.77 | 1.34 | 2.21 | — |
| — | 4.60 | 6.05 | 5.33 | +0.81 | 23.9% | 265 | 23.9% | -0.24 | 2.77 | 2.14 | 3.40 | — |
| — | 3.00 | 4.25 | 3.62 | +0.73 | 23.7% | 267.5 | 23.7% | -0.32 | 4.08 | 3.40 | 4.75 | — |
| — | 2.00 | 2.98 | 2.49 | +0.65 | 23.7% | 270 | 23.7% | -0.41 | 5.53 | 4.65 | 6.40 | — |
| — | 1.25 | 2.02 | 1.64 | +0.54 | 23.7% | 272.5 | 23.7% | -0.51 | 6.83 | 5.65 | 8.00 | — |
| — | 0.79 | 1.15 | 0.97 | +0.43 | 23.9% | 275 | 23.9% | -0.60 | 8.90 | 7.80 | 10.00 | — |
| — | 0.44 | 0.80 | 0.62 | +0.33 | 24.2% | 277.5 | 24.2% | -0.70 | 10.72 | 9.45 | 12.00 | — |
| — | 0.24 | 0.61 | 0.42 | +0.25 | 24.6% | 280 | 24.6% | -0.77 | 13.38 | 12.25 | 14.50 | — |
| — | 0.03 | 0.69 | 0.36 | +0.18 | 25.0% | 282.5 | 25.0% | -0.84 | 15.57 | 14.10 | 17.05 | — |
| — | 0.10 | 0.40 | 0.25 | +0.12 | 25.5% | 285 | 25.5% | -0.88 | 17.95 | 16.50 | 19.40 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.06 | 0.60 | 0.33 | +0.06 | 26.5% | 290 | 26.5% | -0.94 | 23.25 | 21.50 | 25.00 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | — | 0.22 | — | +0.03 | 27.7% | 295 | 27.7% | -0.97 | 28.18 | 26.40 | 29.95 | — |
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.