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 | 26.80 | 25.57 | +1.00 | 22.4% | 245 | 22.4% | -0.01 | — | — | 0.06 | — |
| — | 22.45 | 24.35 | 23.40 | +0.99 | 21.6% | 247.5 | 21.6% | -0.02 | — | — | 0.47 | — |
| — | 20.00 | 22.50 | 21.25 | +0.99 | 21.1% | 250 | 21.1% | -0.03 | 0.14 | 0.05 | 0.22 | — |
| — | 17.20 | 19.40 | 18.30 | +0.98 | 20.7% | 252.5 | 20.7% | -0.05 | 0.26 | 0.15 | 0.36 | — |
| — | 15.00 | 16.90 | 15.95 | +0.96 | 20.4% | 255 | 20.4% | -0.08 | 0.56 | 0.41 | 0.71 | — |
| — | 12.85 | 14.55 | 13.70 | +0.93 | 20.2% | 257.5 | 20.2% | -0.12 | 0.69 | 0.58 | 0.79 | — |
| — | 10.70 | 12.55 | 11.62 | +0.89 | 20.0% | 260 | 20.0% | -0.18 | 0.98 | 0.83 | 1.14 | — |
| — | 8.65 | 10.15 | 9.40 | +0.83 | 19.8% | 262.5 | 19.8% | -0.25 | 1.56 | 1.37 | 1.75 | — |
| — | 7.25 | 8.20 | 7.72 | +0.75 | 19.7% | 265 | 19.7% | -0.33 | 2.21 | 1.93 | 2.49 | — |
| — | 5.45 | 6.20 | 5.83 | +0.65 | 19.7% | 267.5 | 19.7% | -0.42 | 3.17 | 2.89 | 3.45 | — |
| — | 4.10 | 4.90 | 4.50 | +0.55 | 19.7% | 270 | 19.7% | -0.51 | 4.42 | 4.15 | 4.70 | — |
| — | 2.83 | 3.60 | 3.21 | +0.45 | 19.8% | 272.5 | 19.8% | -0.61 | 5.95 | 5.55 | 6.35 | — |
| — | 2.04 | 2.50 | 2.27 | +0.36 | 19.9% | 275 | 19.9% | -0.70 | 7.53 | 7.10 | 7.95 | — |
| — | 1.45 | 1.65 | 1.55 | +0.26 | 20.1% | 277.5 | 20.1% | -0.77 | 9.53 | 8.75 | 10.30 | — |
| — | 0.96 | 1.10 | 1.03 | +0.20 | 20.3% | 280 | 20.3% | -0.83 | 11.88 | 11.05 | 12.70 | — |
| — | 0.58 | 0.85 | 0.71 | +0.14 | 20.6% | 282.5 | 20.6% | -0.88 | 13.75 | 12.60 | 14.90 | — |
| — | 0.41 | 0.59 | 0.50 | +0.10 | 20.9% | 285 | 20.9% | -0.92 | 16.50 | 15.50 | 17.50 | — |
| — | 0.25 | 0.47 | 0.36 | +0.07 | 21.3% | 287.5 | 21.3% | -0.94 | 19.05 | 17.85 | 20.25 | — |
| — | 0.20 | 0.25 | 0.23 | +0.05 | 21.7% | 290 | 21.7% | -0.96 | 21.18 | 20.25 | 22.10 | — |
| — | 0.05 | 0.56 | 0.30 | +0.03 | 22.1% | 292.5 | 22.1% | -0.97 | 23.90 | 22.70 | 25.10 | — |
| — | 0.03 | 0.35 | 0.19 | +0.02 | 22.6% | 295 | 22.6% | -0.98 | 26.12 | 25.15 | 27.10 | — |
| — | — | 1.07 | — | +0.02 | 23.1% | 297.5 | 23.1% | -0.99 | 28.43 | 27.45 | 29.40 | — |
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.