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 | |
| — | 25.30 | 26.95 | 26.12 | +1.00 | 25.7% | 250 | 25.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 22.20 | 24.90 | 23.55 | +0.99 | 25.3% | 252.5 | 25.3% | -0.01 | — | — | 0.05 | — |
| — | 20.35 | 22.05 | 21.20 | +0.99 | 24.8% | 255 | 24.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 17.90 | 19.70 | 18.80 | +0.98 | 24.4% | 257.5 | 24.4% | -0.02 | 0.15 | 0.02 | 0.29 | — |
| — | 15.50 | 17.15 | 16.32 | +0.96 | 23.9% | 260 | 23.9% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 13.15 | 14.85 | 14.00 | +0.93 | 23.5% | 262.5 | 23.5% | -0.07 | 0.38 | 0.17 | 0.58 | — |
| — | 10.95 | 13.00 | 11.97 | +0.90 | 23.2% | 265 | 23.2% | -0.10 | 0.46 | 0.34 | 0.57 | — |
| — | 8.85 | 10.35 | 9.60 | +0.84 | 23.0% | 267.5 | 23.0% | -0.16 | 0.82 | 0.64 | 1.00 | — |
| — | 7.20 | 8.90 | 8.05 | +0.76 | 22.9% | 270 | 22.9% | -0.24 | 1.32 | 1.19 | 1.45 | — |
| — | 5.55 | 6.25 | 5.90 | +0.67 | 22.9% | 272.5 | 22.9% | -0.33 | 2.00 | 1.90 | 2.10 | — |
| — | 4.15 | 4.85 | 4.50 | +0.57 | 23.1% | 275 | 23.1% | -0.43 | 3.09 | 2.78 | 3.40 | — |
| — | 3.05 | 3.45 | 3.25 | +0.47 | 23.4% | 277.5 | 23.4% | -0.54 | 4.38 | 3.95 | 4.80 | — |
| — | 2.25 | 2.59 | 2.42 | +0.37 | 23.8% | 280 | 23.8% | -0.64 | 6.08 | 5.30 | 6.85 | — |
| — | 1.41 | 1.80 | 1.60 | +0.28 | 24.3% | 282.5 | 24.3% | -0.72 | 7.85 | 6.95 | 8.75 | — |
| — | 1.04 | 1.24 | 1.14 | +0.21 | 24.7% | 285 | 24.7% | -0.80 | 9.90 | 9.00 | 10.80 | — |
| — | 0.64 | 0.81 | 0.72 | +0.15 | 25.2% | 287.5 | 25.2% | -0.86 | 12.07 | 11.20 | 12.95 | — |
| — | 0.41 | 0.54 | 0.47 | +0.11 | 25.6% | 290 | 25.6% | -0.90 | 14.22 | 13.25 | 15.20 | — |
| — | 0.23 | 0.47 | 0.35 | +0.07 | 26.1% | 292.5 | 26.1% | -0.94 | 16.60 | 15.55 | 17.65 | — |
| — | 0.12 | 0.25 | 0.18 | +0.05 | 26.6% | 295 | 26.6% | -0.96 | 19.32 | 18.00 | 20.65 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 27.0% | 297.5 | 27.0% | -0.98 | 21.32 | 20.10 | 22.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 27.5% | 300 | 27.5% | -0.99 | 24.20 | 22.75 | 25.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 28.0% | 302.5 | 28.0% | -1.00 | 26.50 | 25.25 | 27.75 | — |
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.