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 | |
| — | 24.20 | 27.25 | 25.73 | +0.99 | 25.9% | 245 | 25.9% | -0.05 | 0.35 | 0.08 | 0.62 | — |
| — | 22.30 | 24.90 | 23.60 | +0.98 | 25.0% | 247.5 | 25.0% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 19.35 | 22.45 | 20.90 | +0.96 | 24.2% | 250 | 24.2% | -0.09 | 0.46 | 0.21 | 0.70 | — |
| — | 17.35 | 20.05 | 18.70 | +0.93 | 23.5% | 252.5 | 23.5% | -0.12 | 0.59 | 0.23 | 0.96 | — |
| — | 14.55 | 17.25 | 15.90 | +0.89 | 23.0% | 255 | 23.0% | -0.16 | 0.74 | 0.49 | 0.99 | — |
| — | 12.25 | 14.95 | 13.60 | +0.83 | 22.5% | 257.5 | 22.5% | -0.22 | 0.85 | 0.43 | 1.28 | — |
| — | 10.05 | 12.70 | 11.38 | +0.75 | 22.2% | 260 | 22.2% | -0.29 | 1.32 | 0.92 | 1.73 | — |
| — | 8.00 | 10.65 | 9.32 | +0.67 | 21.9% | 262.5 | 21.9% | -0.35 | 1.83 | 1.35 | 2.31 | — |
| — | 6.35 | 8.85 | 7.60 | — | — | 265 | 21.8% | -0.43 | 2.42 | 2.09 | 2.75 | — |
| — | 5.05 | 7.20 | 6.12 | — | — | 267.5 | — | — | 3.38 | 2.70 | 4.05 | — |
| — | 3.80 | 5.10 | 4.45 | — | — | 270 | 21.8% | -0.59 | 4.80 | 4.00 | 5.60 | — |
| — | 2.64 | 3.55 | 3.10 | +0.35 | 21.9% | 272.5 | 21.9% | -0.66 | 5.90 | 4.60 | 7.20 | — |
| — | 1.95 | 2.56 | 2.25 | — | — | 275 | — | — | 7.53 | 6.60 | 8.45 | — |
| — | 1.33 | 2.11 | 1.72 | — | — | 277.5 | — | — | 9.38 | 8.45 | 10.30 | — |
| — | 0.96 | 1.40 | 1.18 | — | — | 280 | — | — | 11.38 | 10.05 | 12.70 | — |
| — | 0.50 | 1.54 | 1.02 | — | — | 282.5 | — | — | 13.65 | 12.30 | 15.00 | — |
| — | 0.19 | 0.98 | 0.58 | — | — | 285 | — | — | 15.85 | 14.55 | 17.15 | — |
| — | 0.31 | 0.67 | 0.49 | — | — | 287.5 | — | — | 18.20 | 16.65 | 19.75 | — |
| — | 0.08 | 0.60 | 0.34 | +0.06 | 25.0% | 290 | 25.0% | -0.95 | 20.38 | 19.00 | 21.75 | — |
| — | — | 0.57 | — | — | — | 292.5 | — | — | 22.85 | 21.45 | 24.25 | — |
| — | 0.06 | 0.37 | 0.21 | +0.03 | 26.4% | 295 | 26.4% | -0.98 | 25.32 | 23.95 | 26.70 | — |
| — | — | 0.52 | — | — | — | 297.5 | — | — | 27.77 | 26.45 | 29.10 | — |
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.