Spot 270.67
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 27.40 | 26.10 | +1.00 | 31.0% | 245 | 31.0% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 22.30 | 24.90 | 23.60 | +0.99 | 29.1% | 247.5 | 29.1% | -0.03 | — | — | 0.19 | — |
| — | 19.80 | 22.40 | 21.10 | +0.99 | 27.2% | 250 | 27.2% | -0.04 | — | — | 0.09 | — |
| — | 17.05 | 19.90 | 18.48 | +0.97 | 25.5% | 252.5 | 25.5% | -0.07 | — | — | 0.20 | — |
| — | 14.65 | 17.20 | 15.93 | +0.94 | 24.0% | 255 | 24.0% | -0.11 | 0.23 | 0.12 | 0.33 | — |
| — | 11.85 | 14.95 | 13.40 | +0.89 | 22.7% | 257.5 | 22.7% | -0.17 | 0.26 | 0.05 | 0.46 | — |
| — | 9.70 | 12.20 | 10.95 | +0.82 | 21.7% | 260 | 21.7% | -0.24 | 0.55 | 0.39 | 0.70 | — |
| — | 7.30 | 9.90 | 8.60 | +0.74 | 21.1% | 262.5 | 21.1% | -0.33 | 0.70 | 0.41 | 1.00 | — |
| — | 5.70 | 7.75 | 6.72 | +0.63 | 20.8% | 265 | 20.8% | -0.43 | 1.45 | 1.11 | 1.78 | — |
| — | 3.55 | 5.90 | 4.72 | — | — | 267.5 | — | — | 2.40 | 1.83 | 2.98 | — |
| — | 2.71 | 3.20 | 2.96 | — | — | 270 | — | — | 3.52 | 2.83 | 4.20 | — |
| — | 1.73 | 2.78 | 2.25 | — | — | 272.5 | — | — | 5.17 | 4.40 | 5.95 | — |
| — | 1.11 | 1.75 | 1.43 | — | — | 275 | — | — | 6.47 | 5.25 | 7.70 | — |
| — | 0.55 | 0.92 | 0.73 | — | — | 277.5 | — | — | 8.62 | 7.30 | 9.95 | — |
| — | 0.17 | 0.55 | 0.36 | — | — | 280 | — | — | 10.62 | 9.55 | 11.70 | — |
| — | 0.01 | 0.70 | 0.35 | — | — | 282.5 | — | — | 12.93 | 11.80 | 14.05 | — |
| — | — | 0.31 | — | — | — | 285 | 23.8% | -0.96 | 15.38 | 14.05 | 16.70 | — |
| — | — | 0.46 | — | — | — | 287.5 | — | — | 17.75 | 16.50 | 19.00 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 24.9% | 290 | 24.9% | -0.98 | 20.23 | 18.95 | 21.50 | — |
| — | — | 0.88 | — | — | — | 292.5 | — | — | 22.77 | 21.45 | 24.10 | — |
| — | — | 0.57 | — | +0.01 | 26.3% | 295 | 26.3% | -0.99 | 25.25 | 23.95 | 26.55 | — |
| — | — | 0.79 | — | — | — | 297.5 | — | — | 27.73 | 26.40 | 29.05 | — |
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.