Spot 270.86
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 26.70 | 25.52 | +1.00 | 27.6% | 245 | 27.6% | -0.00 | — | — | 0.05 | — |
| — | 22.40 | 24.25 | 23.32 | +0.99 | 26.3% | 247.5 | 26.3% | -0.01 | — | — | 0.52 | — |
| — | 20.00 | 21.70 | 20.85 | +0.99 | 25.0% | 250 | 25.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 17.45 | 19.95 | 18.70 | +0.99 | 23.8% | 252.5 | 23.8% | -0.01 | — | — | 0.11 | — |
| — | 15.00 | 17.60 | 16.30 | +0.98 | 22.6% | 255 | 22.6% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 12.65 | 14.30 | 13.47 | +0.96 | 21.5% | 257.5 | 21.5% | -0.04 | 0.12 | 0.09 | 0.16 | — |
| — | 10.45 | 12.05 | 11.25 | +0.93 | 20.6% | 260 | 20.6% | -0.07 | 0.27 | 0.22 | 0.32 | — |
| — | 8.20 | 9.85 | 9.03 | +0.88 | 19.9% | 262.5 | 19.9% | -0.12 | 0.48 | 0.38 | 0.58 | — |
| — | 6.60 | 7.75 | 7.17 | +0.81 | 19.3% | 265 | 19.3% | -0.19 | 0.83 | 0.69 | 0.97 | — |
| — | 4.85 | 5.30 | 5.08 | +0.71 | 19.0% | 267.5 | 19.0% | -0.29 | 1.43 | 1.30 | 1.55 | — |
| — | 3.30 | 3.90 | 3.60 | +0.58 | 18.9% | 270 | 18.9% | -0.43 | 2.31 | 2.13 | 2.50 | — |
| — | 2.13 | 2.81 | 2.47 | +0.44 | 19.1% | 272.5 | 19.1% | -0.57 | 4.00 | 3.40 | 4.60 | — |
| — | 1.41 | 1.60 | 1.50 | +0.31 | 19.5% | 275 | 19.5% | -0.70 | 5.33 | 4.85 | 5.80 | — |
| — | 0.73 | 0.95 | 0.84 | +0.21 | 20.0% | 277.5 | 20.0% | -0.81 | 7.45 | 6.80 | 8.10 | — |
| — | 0.40 | 0.56 | 0.48 | +0.14 | 20.5% | 280 | 20.5% | -0.88 | 9.62 | 8.85 | 10.40 | — |
| — | 0.26 | 0.29 | 0.28 | +0.08 | 21.2% | 282.5 | 21.2% | -0.93 | 11.82 | 10.80 | 12.85 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 21.9% | 285 | 21.9% | -0.96 | 14.45 | 13.35 | 15.55 | — |
| — | 0.01 | 0.50 | 0.26 | +0.03 | 22.8% | 287.5 | 22.8% | -0.98 | 17.15 | 15.85 | 18.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 23.6% | 290 | 23.6% | -1.00 | 19.35 | 18.30 | 20.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 24.5% | 292.5 | 24.5% | -1.00 | 21.88 | 20.95 | 22.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 25.4% | 295 | 25.4% | -1.00 | 24.70 | 23.50 | 25.90 | — |
| — | — | 1.14 | — | +0.01 | 26.2% | 297.5 | 26.2% | -1.00 | 26.90 | 26.00 | 27.80 | — |
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.