Spot 276.33
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 30.70 | 27.68 | +0.95 | 58.8% | 250 | 58.8% | -0.05 | 0.33 | 0.11 | 0.55 | — |
| — | 21.20 | 29.00 | 25.10 | +0.94 | 58.0% | 252.5 | 58.0% | -0.06 | 0.46 | 0.26 | 0.65 | — |
| — | 20.15 | 26.70 | 23.43 | +0.92 | 57.3% | 255 | 57.3% | -0.08 | 0.64 | 0.50 | 0.77 | — |
| — | 16.55 | 24.45 | 20.50 | +0.89 | 56.6% | 257.5 | 56.6% | -0.11 | 0.81 | 0.69 | 0.92 | — |
| — | 15.45 | 22.25 | 18.85 | +0.86 | 56.1% | 260 | 56.1% | -0.14 | 1.12 | 1.03 | 1.21 | — |
| — | 12.25 | 19.20 | 15.72 | +0.82 | 55.6% | 262.5 | 55.6% | -0.18 | 1.47 | 1.13 | 1.81 | — |
| — | 12.95 | 15.05 | 14.00 | +0.78 | 55.2% | 265 | 55.2% | -0.22 | 1.94 | 1.72 | 2.15 | — |
| — | 11.50 | 13.10 | 12.30 | +0.73 | 55.0% | 267.5 | 55.0% | -0.27 | 2.67 | 2.50 | 2.83 | — |
| — | 9.75 | 11.25 | 10.50 | +0.67 | 54.8% | 270 | 54.8% | -0.33 | 3.48 | 3.30 | 3.65 | — |
| — | 8.10 | 9.40 | 8.75 | +0.61 | 54.6% | 272.5 | 54.6% | -0.39 | 4.40 | 4.20 | 4.60 | — |
| — | 6.05 | 7.75 | 6.90 | +0.55 | 54.6% | 275 | 54.6% | -0.45 | 5.55 | 5.35 | 5.75 | — |
| — | 5.60 | 6.80 | 6.20 | +0.49 | 54.6% | 277.5 | 54.6% | -0.51 | 6.45 | 5.75 | 7.15 | — |
| — | 4.60 | 5.70 | 5.15 | +0.42 | 54.7% | 280 | 54.7% | -0.58 | 7.85 | 7.10 | 8.60 | — |
| — | 3.70 | 4.70 | 4.20 | +0.37 | 54.7% | 282.5 | 54.7% | -0.64 | 9.60 | 8.55 | 10.65 | — |
| — | 2.80 | 3.50 | 3.15 | +0.31 | 54.9% | 285 | 54.9% | -0.69 | 11.25 | 10.10 | 12.40 | — |
| — | 2.22 | 2.99 | 2.60 | +0.26 | 55.0% | 287.5 | 55.0% | -0.74 | 13.18 | 11.90 | 14.45 | — |
| — | 1.77 | 2.22 | 2.00 | +0.21 | 55.2% | 290 | 55.2% | -0.79 | 15.12 | 13.75 | 16.50 | — |
| — | 1.41 | 1.61 | 1.51 | +0.17 | 55.4% | 292.5 | 55.4% | -0.83 | 18.20 | 15.50 | 20.90 | — |
| — | 0.99 | 1.40 | 1.20 | +0.14 | 55.5% | 295 | 55.5% | -0.86 | 19.30 | 17.40 | 21.20 | — |
| — | 0.62 | 1.16 | 0.89 | +0.11 | 55.7% | 297.5 | 55.7% | -0.89 | 21.23 | 17.40 | 25.05 | — |
| — | 0.61 | 0.77 | 0.69 | +0.08 | 55.8% | 300 | 55.8% | -0.92 | 24.48 | 22.50 | 26.45 | — |
| — | 0.33 | 0.69 | 0.51 | +0.07 | 56.0% | 302.5 | 56.0% | -0.94 | 26.38 | 23.55 | 29.20 | — |
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.