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 | |
| — | 27.00 | 32.35 | 29.68 | +0.88 | 51.1% | 250 | 51.1% | -0.12 | 1.41 | 1.08 | 1.73 | — |
| — | 22.90 | 30.10 | 26.50 | +0.86 | 50.8% | 252.5 | 50.8% | -0.14 | 1.74 | 1.41 | 2.06 | — |
| — | 20.70 | 28.00 | 24.35 | +0.84 | 50.6% | 255 | 50.6% | -0.17 | 1.97 | 1.63 | 2.31 | — |
| — | 18.40 | 24.80 | 21.60 | +0.81 | 50.4% | 257.5 | 50.4% | -0.19 | 2.33 | 1.91 | 2.76 | — |
| — | 19.15 | 21.25 | 20.20 | +0.78 | 50.2% | 260 | 50.2% | -0.22 | 3.08 | 2.80 | 3.35 | — |
| — | 16.75 | 19.75 | 18.25 | +0.74 | 50.0% | 262.5 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 15.15 | 17.30 | 16.23 | — | — | 265 | 49.8% | -0.29 | 4.60 | 4.40 | 4.80 | — |
| — | 13.00 | 15.50 | 14.25 | +0.67 | 49.7% | 267.5 | 49.7% | -0.33 | 5.20 | 4.80 | 5.60 | — |
| — | 13.00 | 14.10 | 13.55 | +0.63 | 49.5% | 270 | 49.5% | -0.37 | 6.33 | 5.50 | 7.15 | — |
| — | 10.60 | 13.05 | 11.82 | +0.59 | 49.4% | 272.5 | 49.4% | -0.41 | 7.47 | 6.35 | 8.60 | — |
| — | 9.45 | 11.65 | 10.55 | +0.55 | 49.3% | 275 | 49.3% | -0.45 | 8.32 | 7.85 | 8.80 | — |
| — | 8.75 | 10.30 | 9.53 | +0.50 | 49.2% | 277.5 | 49.2% | -0.50 | 9.68 | 8.40 | 10.95 | — |
| — | 7.75 | 9.25 | 8.50 | +0.46 | 49.1% | 280 | 49.1% | -0.54 | 10.80 | 9.75 | 11.85 | — |
| — | 6.70 | 8.20 | 7.45 | +0.42 | 49.1% | 282.5 | 49.1% | -0.58 | 12.70 | 11.20 | 14.20 | — |
| — | 5.55 | 6.40 | 5.97 | +0.38 | 49.0% | 285 | 49.0% | -0.62 | 14.25 | 12.65 | 15.85 | — |
| — | 4.95 | 6.35 | 5.65 | +0.34 | 49.0% | 287.5 | 49.0% | -0.66 | 15.72 | 14.20 | 17.25 | — |
| — | 4.10 | 5.50 | 4.80 | +0.30 | 49.0% | 290 | 49.0% | -0.70 | 17.55 | 15.90 | 19.20 | — |
| — | 3.60 | 4.55 | 4.08 | +0.27 | 49.1% | 292.5 | 49.1% | -0.73 | 19.52 | 17.70 | 21.35 | — |
| — | 3.15 | 4.05 | 3.60 | +0.24 | 49.1% | 295 | 49.1% | -0.76 | 21.35 | 19.55 | 23.15 | — |
| — | 2.47 | 3.85 | 3.16 | +0.21 | 49.2% | 297.5 | 49.2% | -0.79 | 23.30 | 21.50 | 25.10 | — |
| — | 1.75 | 2.90 | 2.33 | +0.18 | 49.3% | 300 | 49.3% | -0.82 | 25.23 | 21.55 | 28.90 | — |
| — | 1.75 | 2.61 | 2.18 | +0.16 | 49.4% | 302.5 | 49.4% | -0.85 | 27.82 | 24.65 | 31.00 | — |
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.