Spot 275.65
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.15 | 27.05 | 25.60 | +1.00 | 32.0% | 250 | 32.0% | -0.00 | — | — | 0.01 | — |
| — | 21.65 | 24.55 | 23.10 | +1.00 | 31.6% | 252.5 | 31.6% | -0.00 | — | — | 1.15 | — |
| — | 19.15 | 22.10 | 20.62 | +1.00 | 31.2% | 255 | — | — | — | — | 0.23 | — |
| — | 16.70 | 19.65 | 18.18 | +1.00 | 30.7% | 257.5 | — | — | — | — | 0.24 | — |
| — | 14.00 | 16.15 | 15.07 | — | — | 260 | 30.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 11.70 | 13.85 | 12.78 | +0.99 | 29.4% | 262.5 | 29.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 9.85 | 11.40 | 10.62 | +0.97 | 28.3% | 265 | 28.3% | -0.03 | — | — | 0.14 | — |
| — | 7.15 | 9.10 | 8.12 | +0.93 | 27.3% | 267.5 | 27.3% | -0.07 | 0.15 | 0.07 | 0.23 | — |
| — | 4.90 | 6.55 | 5.72 | +0.86 | 26.4% | 270 | 26.4% | -0.14 | 0.33 | 0.21 | 0.44 | — |
| — | 3.10 | 4.35 | 3.73 | +0.73 | 25.5% | 272.5 | 25.5% | -0.27 | 1.09 | 0.70 | 1.48 | — |
| — | 1.86 | 2.73 | 2.29 | — | — | 275 | 25.0% | -0.44 | 1.89 | 1.50 | 2.28 | — |
| — | 1.12 | 1.44 | 1.28 | — | — | 277.5 | 25.0% | -0.64 | 3.21 | 2.53 | 3.90 | — |
| — | 0.46 | 0.75 | 0.60 | — | — | 280 | 25.7% | -0.79 | 5.15 | 4.30 | 6.00 | — |
| — | 0.06 | 0.33 | 0.20 | — | — | 282.5 | — | — | 7.33 | 6.25 | 8.40 | — |
| — | 0.08 | 0.15 | 0.12 | — | — | 285 | — | — | 9.90 | 8.90 | 10.90 | — |
| — | 0.04 | 0.23 | 0.14 | +0.03 | 30.6% | 287.5 | 30.6% | -0.97 | 12.38 | 10.85 | 13.90 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 32.4% | 290 | 32.4% | -0.99 | 14.85 | 13.55 | 16.15 | — |
| — | — | 0.51 | — | +0.01 | 34.0% | 292.5 | 34.0% | -1.00 | 17.30 | 16.05 | 18.55 | — |
| — | — | 0.13 | — | +0.00 | 35.3% | 295 | 35.3% | -1.00 | 19.75 | 18.30 | 21.20 | — |
| — | — | 0.07 | — | +0.00 | 36.4% | 297.5 | 36.4% | -1.00 | 22.43 | 20.90 | 23.95 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 300 | 37.3% | -1.00 | 24.80 | 23.50 | 26.10 | — |
| — | — | 0.25 | — | +0.00 | 38.2% | 302.5 | 38.2% | -1.00 | 27.23 | 25.70 | 28.75 | — |
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.