Spot 267.80
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 27.15 | 25.52 | +0.99 | 25.6% | 242.5 | 25.6% | -0.01 | — | — | 0.31 | — |
| — | 22.00 | 24.00 | 23.00 | +0.99 | 25.0% | 245 | 25.0% | -0.01 | — | — | 0.26 | — |
| — | 18.95 | 22.25 | 20.60 | +0.98 | 24.5% | 247.5 | 24.5% | -0.02 | — | — | 0.41 | — |
| — | 16.45 | 18.90 | 17.68 | +0.96 | 24.1% | 250 | 24.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 13.95 | 17.10 | 15.53 | +0.94 | 23.6% | 252.5 | 23.6% | -0.06 | 0.12 | 0.04 | 0.20 | — |
| — | 11.80 | 14.20 | 13.00 | +0.91 | 23.2% | 255 | 23.2% | -0.10 | 0.19 | 0.11 | 0.27 | — |
| — | 9.35 | 12.00 | 10.68 | +0.85 | 22.8% | 257.5 | 22.8% | -0.15 | 0.44 | 0.30 | 0.58 | — |
| — | 7.60 | 9.55 | 8.57 | — | — | 260 | — | — | 0.65 | 0.49 | 0.80 | — |
| — | 6.00 | 7.95 | 6.97 | — | — | 262.5 | — | — | 1.03 | 0.81 | 1.25 | — |
| — | 4.65 | 5.55 | 5.10 | +0.56 | 21.4% | 265 | — | — | 1.75 | 1.44 | 2.05 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 267.5 | — | — | 2.88 | 2.60 | 3.15 | — |
| — | 1.99 | 2.42 | 2.21 | — | — | 270 | — | — | 4.15 | 3.65 | 4.65 | — |
| — | 1.13 | 1.49 | 1.31 | — | — | 272.5 | — | — | 6.03 | 4.60 | 7.45 | — |
| — | 0.66 | 0.98 | 0.82 | — | — | 275 | — | — | 8.05 | 6.85 | 9.25 | — |
| — | 0.33 | 0.53 | 0.43 | — | — | 277.5 | — | — | 9.85 | 8.85 | 10.85 | — |
| — | 0.22 | 0.38 | 0.30 | — | — | 280 | — | — | 12.47 | 11.45 | 13.50 | — |
| — | — | 0.35 | — | — | — | 282.5 | 22.3% | -0.96 | 15.10 | 13.85 | 16.35 | — |
| — | — | 0.39 | — | +0.03 | 23.2% | 285 | — | — | 17.35 | 15.90 | 18.80 | — |
| — | — | 0.80 | — | +0.02 | 24.1% | 287.5 | 24.1% | -1.00 | 19.80 | 18.30 | 21.30 | — |
| — | — | 0.16 | — | +0.01 | 25.0% | 290 | 25.0% | -1.00 | 22.12 | 20.45 | 23.80 | — |
| — | — | 0.73 | — | +0.01 | 25.8% | 292.5 | 25.8% | -1.00 | 24.62 | 23.20 | 26.05 | — |
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.