Spot 276.45
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.85 | 29.00 | 27.43 | +0.91 | 57.8% | 250 | 57.8% | -0.12 | 0.98 | 0.70 | 1.27 | — |
| — | 23.50 | 26.65 | 25.07 | +0.87 | 57.0% | 252.5 | 57.0% | -0.14 | 1.33 | 0.93 | 1.74 | — |
| — | 21.25 | 24.55 | 22.90 | +0.85 | 56.3% | 255 | 56.3% | -0.16 | 1.55 | 1.21 | 1.89 | — |
| — | 19.05 | 22.50 | 20.77 | +0.82 | 55.7% | 257.5 | 55.7% | -0.18 | 2.02 | 1.56 | 2.48 | — |
| — | 17.20 | 20.45 | 18.82 | +0.79 | 55.1% | 260 | 55.1% | -0.21 | 2.48 | 2.00 | 2.97 | — |
| — | 15.15 | 17.75 | 16.45 | +0.76 | 54.6% | 262.5 | 54.6% | -0.25 | 3.06 | 2.52 | 3.60 | — |
| — | 13.45 | 15.70 | 14.57 | +0.72 | 54.2% | 265 | 54.2% | -0.28 | 3.65 | 3.15 | 4.15 | — |
| — | 11.80 | 14.00 | 12.90 | +0.69 | 53.8% | 267.5 | 53.8% | -0.32 | 4.42 | 3.95 | 4.90 | — |
| — | 10.35 | 12.20 | 11.28 | +0.65 | 53.5% | 270 | 53.5% | -0.36 | 5.42 | 4.75 | 6.10 | — |
| — | 8.95 | 10.65 | 9.80 | +0.61 | 53.2% | 272.5 | 53.2% | -0.40 | 6.42 | 5.70 | 7.15 | — |
| — | 7.70 | 9.20 | 8.45 | +0.56 | 53.0% | 275 | 53.0% | -0.44 | 7.60 | 6.75 | 8.45 | — |
| — | 6.50 | 7.95 | 7.22 | +0.52 | 52.9% | 277.5 | 52.9% | -0.48 | 8.82 | 8.05 | 9.60 | — |
| — | 5.45 | 6.80 | 6.12 | +0.48 | 52.8% | 280 | 52.8% | -0.53 | 10.05 | 9.30 | 10.80 | — |
| — | 4.80 | 5.75 | 5.28 | +0.43 | 52.7% | 282.5 | 52.7% | -0.57 | 11.75 | 10.70 | 12.80 | — |
| — | 3.90 | 4.80 | 4.35 | +0.39 | 52.7% | 285 | 52.7% | -0.61 | 13.30 | 12.25 | 14.35 | — |
| — | 3.20 | 4.05 | 3.62 | +0.35 | 52.7% | 287.5 | 52.7% | -0.65 | 15.03 | 13.85 | 16.20 | — |
| — | 2.63 | 3.35 | 2.99 | +0.31 | 52.8% | 290 | 52.8% | -0.69 | 16.88 | 15.65 | 18.10 | — |
| — | 1.94 | 2.78 | 2.36 | +0.27 | 52.9% | 292.5 | 52.9% | -0.73 | 18.77 | 17.55 | 20.00 | — |
| — | 1.54 | 2.30 | 1.92 | +0.24 | 53.1% | 295 | 53.1% | -0.76 | 20.43 | 18.75 | 22.10 | — |
| — | 1.13 | 1.89 | 1.51 | +0.21 | 53.2% | 297.5 | 53.2% | -0.80 | 22.60 | 20.95 | 24.25 | — |
| — | 0.73 | 1.56 | 1.15 | +0.18 | 53.4% | 300 | 53.4% | -0.82 | 24.80 | 23.15 | 26.45 | — |
| — | 0.59 | 1.30 | 0.94 | +0.15 | 53.7% | 302.5 | 53.7% | -0.85 | 27.07 | 25.50 | 28.65 | — |
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.