Spot 270.24
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 26.90 | 25.57 | +0.99 | 26.2% | 245 | 26.2% | -0.01 | — | — | 0.31 | — |
| — | 21.45 | 24.60 | 23.02 | +0.99 | 25.6% | 247.5 | 25.6% | -0.01 | — | — | 0.09 | — |
| — | 19.45 | 22.10 | 20.77 | +0.98 | 25.1% | 250 | 25.1% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 16.60 | 19.70 | 18.15 | +0.96 | 24.7% | 252.5 | 24.7% | -0.04 | — | — | 0.45 | — |
| — | 14.10 | 17.30 | 15.70 | +0.94 | 24.2% | 255 | 24.2% | -0.06 | 0.26 | 0.06 | 0.46 | — |
| — | 12.30 | 14.90 | 13.60 | +0.91 | 23.8% | 257.5 | 23.8% | -0.09 | 0.46 | 0.34 | 0.58 | — |
| — | 9.50 | 12.15 | 10.82 | +0.86 | 23.4% | 260 | 23.4% | -0.14 | 0.64 | 0.48 | 0.80 | — |
| — | 7.90 | 10.55 | 9.22 | +0.80 | 23.1% | 262.5 | 23.1% | -0.20 | 1.14 | 0.83 | 1.44 | — |
| — | 5.95 | 8.20 | 7.08 | +0.81 | 22.7% | 265 | 22.7% | -0.28 | 1.75 | 1.25 | 2.25 | — |
| — | 4.25 | 6.00 | 5.12 | +0.63 | 22.5% | 267.5 | 22.5% | -0.38 | 2.50 | 1.94 | 3.05 | — |
| — | 3.05 | 5.45 | 4.25 | +0.53 | 22.3% | 270 | 22.3% | -0.48 | 3.46 | 2.83 | 4.10 | — |
| — | 2.06 | 4.00 | 3.03 | +0.42 | 22.3% | 272.5 | 22.3% | -0.58 | 4.62 | 3.45 | 5.80 | — |
| — | 1.70 | 2.10 | 1.90 | +0.45 | 22.4% | 275 | 22.4% | -0.68 | 6.25 | 5.05 | 7.45 | — |
| — | 0.79 | 1.40 | 1.09 | +0.24 | 22.7% | 277.5 | 22.7% | -0.76 | 8.55 | 7.60 | 9.50 | — |
| — | 0.44 | 1.00 | 0.72 | +0.17 | 23.0% | 280 | 23.0% | -0.83 | 10.82 | 9.50 | 12.15 | — |
| — | 0.20 | 0.96 | 0.58 | +0.12 | 23.5% | 282.5 | 23.5% | -0.89 | 12.62 | 11.45 | 13.80 | — |
| — | 0.22 | 0.57 | 0.40 | +0.09 | 24.1% | 285 | 24.1% | -0.93 | 15.05 | 14.00 | 16.10 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 24.8% | 287.5 | 24.8% | -0.95 | 17.43 | 15.80 | 19.05 | — |
| — | 0.01 | 0.37 | 0.19 | +0.04 | 25.4% | 290 | 25.4% | -0.97 | 19.85 | 18.25 | 21.45 | — |
| — | — | 0.36 | — | +0.03 | 26.1% | 292.5 | 26.1% | -0.99 | 22.35 | 20.40 | 24.30 | — |
| — | — | 0.27 | — | +0.02 | 26.8% | 295 | 26.8% | -1.00 | 24.85 | 22.90 | 26.80 | — |
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.