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 | |
| — | 24.65 | 26.45 | 25.55 | +0.99 | 24.6% | 250 | 24.6% | -0.00 | — | — | 0.06 | — |
| — | 21.95 | 24.55 | 23.25 | +0.99 | 24.1% | 252.5 | 24.1% | -0.01 | — | — | 0.07 | — |
| — | 19.60 | 21.95 | 20.77 | +0.98 | 23.7% | 255 | 23.7% | -0.02 | — | — | 0.10 | — |
| — | 17.15 | 19.55 | 18.35 | — | — | 257.5 | — | — | 0.14 | 0.06 | 0.21 | — |
| — | 14.85 | 16.65 | 15.75 | — | — | 260 | — | — | 0.26 | 0.17 | 0.34 | — |
| — | 12.40 | 14.60 | 13.50 | — | — | 262.5 | — | — | 0.37 | 0.27 | 0.47 | — |
| — | 10.10 | 13.00 | 11.55 | — | — | 265 | 22.3% | -0.12 | 0.56 | 0.47 | 0.64 | — |
| — | 7.95 | 10.90 | 9.43 | — | — | 267.5 | — | — | 0.92 | 0.81 | 1.02 | — |
| — | 7.05 | 7.75 | 7.40 | — | — | 270 | — | — | 1.51 | 1.23 | 1.80 | — |
| — | 5.05 | 5.85 | 5.45 | — | — | 272.5 | — | — | 2.35 | 2.05 | 2.65 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 275 | 22.0% | -0.46 | 3.48 | 3.00 | 3.95 | — |
| — | 2.32 | 3.25 | 2.79 | +0.44 | 22.1% | 277.5 | 22.1% | -0.56 | 4.72 | 4.00 | 5.45 | — |
| — | 2.14 | 2.29 | 2.21 | +0.34 | 22.3% | 280 | 22.3% | -0.67 | 6.67 | 5.80 | 7.55 | — |
| — | 1.17 | 1.73 | 1.45 | +0.25 | 22.6% | 282.5 | 22.6% | -0.75 | 8.60 | 7.35 | 9.85 | — |
| — | 0.86 | 1.02 | 0.94 | +0.19 | 22.9% | 285 | 22.9% | -0.82 | 10.80 | 9.50 | 12.10 | — |
| — | 0.28 | 0.69 | 0.48 | +0.13 | 23.3% | 287.5 | 23.3% | -0.88 | 13.03 | 11.75 | 14.30 | — |
| — | 0.39 | 0.45 | 0.42 | +0.09 | 23.7% | 290 | 23.7% | -0.92 | 15.18 | 13.75 | 16.60 | — |
| — | 0.17 | 0.32 | 0.24 | +0.06 | 24.1% | 292.5 | 24.1% | -0.95 | 17.48 | 15.95 | 19.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.04 | 24.6% | 295 | 24.6% | -0.97 | 19.77 | 18.55 | 21.00 | — |
| — | — | 0.80 | — | +0.03 | 25.1% | 297.5 | 25.1% | -0.99 | 22.12 | 20.80 | 23.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 25.7% | 300 | 25.7% | -1.00 | 24.82 | 23.25 | 26.40 | — |
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.