Spot 276.24
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.15 | 26.75 | 25.95 | +1.00 | 49.6% | 250 | 49.6% | -0.00 | — | — | 0.01 | — |
| — | 22.35 | 24.60 | 23.48 | +1.00 | 51.1% | 252.5 | — | — | — | — | 0.23 | — |
| — | 19.45 | 22.10 | 20.77 | — | — | 255 | — | — | — | — | 0.03 | — |
| — | 17.55 | 19.35 | 18.45 | — | — | 257.5 | 51.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 14.45 | 17.60 | 16.02 | — | — | 260 | 45.2% | -0.00 | — | — | 0.01 | — |
| — | 12.65 | 14.35 | 13.50 | +1.00 | 38.2% | 262.5 | 38.2% | -0.00 | — | — | 0.01 | — |
| — | 10.45 | 11.80 | 11.12 | +0.99 | 33.1% | 265 | 33.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.80 | 10.35 | 9.07 | +0.98 | 28.8% | 267.5 | 28.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 5.85 | 6.85 | 6.35 | +0.95 | 26.2% | 270 | 26.2% | -0.05 | 0.17 | 0.01 | 0.34 | — |
| — | 3.65 | 4.40 | 4.03 | +0.85 | 25.6% | 272.5 | 25.6% | -0.15 | 0.37 | 0.25 | 0.49 | — |
| — | 1.99 | 2.63 | 2.31 | +0.64 | 26.0% | 275 | 26.0% | -0.36 | 1.02 | 0.81 | 1.23 | — |
| — | 0.92 | 1.24 | 1.08 | +0.39 | 28.0% | 277.5 | 28.0% | -0.62 | 2.44 | 1.78 | 3.10 | — |
| — | 0.38 | 0.53 | 0.46 | +0.20 | 30.6% | 280 | 30.6% | -0.80 | 4.17 | 3.60 | 4.75 | — |
| — | 0.10 | 0.29 | 0.20 | +0.10 | 33.3% | 282.5 | 33.3% | -0.90 | 7.08 | 6.05 | 8.10 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 35.6% | 285 | 35.6% | -0.95 | 9.00 | 8.10 | 9.90 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 37.2% | 287.5 | 37.2% | -0.98 | 11.45 | 9.75 | 13.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.8% | 290 | 37.8% | -1.00 | 13.62 | 12.30 | 14.95 | — |
| — | — | 0.05 | — | +0.00 | 38.1% | 292.5 | 38.1% | -1.00 | 16.82 | 15.50 | 18.15 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 295 | 38.5% | -1.00 | 19.52 | 18.40 | 20.65 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 297.5 | 39.1% | -1.00 | 21.77 | 20.40 | 23.15 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 300 | 39.7% | -1.00 | 24.30 | 22.95 | 25.65 | — |
| — | — | 0.53 | — | +0.00 | 40.5% | 302.5 | 40.5% | -1.00 | 26.23 | 24.75 | 27.70 | — |
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.