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 | |
| — | 21.65 | 24.55 | 23.10 | — | — | 245 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 19.80 | 21.85 | 20.82 | +0.94 | 23.4% | 247.5 | 23.4% | -0.06 | — | — | 0.41 | — |
| — | 16.80 | 20.35 | 18.57 | +0.91 | 22.9% | 250 | 22.9% | -0.09 | 0.50 | 0.16 | 0.84 | — |
| — | 14.40 | 17.15 | 15.78 | +0.88 | 22.5% | 252.5 | 22.5% | -0.12 | 0.43 | 0.01 | 0.86 | — |
| — | 12.35 | 14.90 | 13.62 | +0.84 | 22.0% | 255 | 22.0% | -0.16 | 0.60 | 0.24 | 0.97 | — |
| — | 10.20 | 12.60 | 11.40 | +0.79 | 21.7% | 257.5 | 21.7% | -0.22 | 0.76 | 0.47 | 1.04 | — |
| — | 8.45 | 10.70 | 9.57 | +0.72 | 21.4% | 260 | 21.4% | -0.29 | 1.49 | 1.04 | 1.94 | — |
| — | 6.65 | 8.80 | 7.72 | +0.64 | 21.1% | 262.5 | 21.1% | -0.36 | 2.12 | 1.63 | 2.62 | — |
| — | 5.45 | 7.25 | 6.35 | +0.56 | 20.9% | 265 | 20.9% | -0.44 | 2.77 | 2.50 | 3.05 | — |
| — | 3.90 | 5.00 | 4.45 | +0.47 | 20.8% | 267.5 | 20.8% | -0.53 | 3.96 | 2.97 | 4.95 | — |
| — | 2.65 | 4.30 | 3.48 | +0.38 | 20.7% | 270 | 20.7% | -0.62 | 5.08 | 4.00 | 6.15 | — |
| — | 1.94 | 3.15 | 2.54 | +0.31 | 20.6% | 272.5 | 20.6% | -0.70 | 7.12 | 6.10 | 8.15 | — |
| — | 1.50 | 2.07 | 1.78 | +0.24 | 20.6% | 275 | 20.6% | -0.77 | 8.80 | 7.45 | 10.15 | — |
| — | 0.58 | 1.65 | 1.11 | +0.18 | 20.7% | 277.5 | 20.7% | -0.83 | 10.82 | 9.70 | 11.95 | — |
| — | 0.58 | 1.19 | 0.89 | +0.14 | 20.8% | 280 | 20.8% | -0.88 | 12.97 | 11.85 | 14.10 | — |
| — | 0.30 | 0.79 | 0.55 | +0.10 | 21.0% | 282.5 | 21.0% | -0.91 | 15.12 | 13.90 | 16.35 | — |
| — | 0.10 | 0.60 | 0.35 | +0.08 | 21.3% | 285 | 21.3% | -0.94 | 17.65 | 16.40 | 18.90 | — |
| — | 0.01 | 0.85 | 0.43 | +0.06 | 21.6% | 287.5 | 21.6% | -0.96 | 19.85 | 18.40 | 21.30 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 22.0% | 290 | 22.0% | -0.98 | 22.25 | 20.65 | 23.85 | — |
| — | — | 0.42 | — | +0.03 | 22.4% | 292.5 | 22.4% | -0.99 | 25.00 | 23.70 | 26.30 | — |
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.