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 | |
| — | 27.40 | 30.85 | 29.12 | +0.84 | 55.7% | 250 | 55.7% | -0.16 | 2.60 | 1.94 | 3.25 | — |
| — | 25.50 | 28.80 | 27.15 | +0.82 | 55.0% | 252.5 | 55.0% | -0.18 | 3.08 | 2.36 | 3.80 | — |
| — | 23.40 | 26.75 | 25.07 | +0.80 | 54.4% | 255 | 54.4% | -0.20 | 3.46 | 2.81 | 4.10 | — |
| — | 21.45 | 24.15 | 22.80 | +0.77 | 53.9% | 257.5 | 53.9% | -0.23 | 4.15 | 3.35 | 4.95 | — |
| — | 19.75 | 22.35 | 21.05 | +0.75 | 53.4% | 260 | 53.4% | -0.25 | 4.80 | 4.00 | 5.60 | — |
| — | 17.85 | 20.50 | 19.18 | +0.72 | 53.0% | 262.5 | 53.0% | -0.28 | 5.53 | 4.70 | 6.35 | — |
| — | 16.20 | 18.70 | 17.45 | — | — | 265 | — | — | 6.33 | 5.50 | 7.15 | — |
| — | 14.60 | 17.05 | 15.82 | — | — | 267.5 | — | — | 7.12 | 6.35 | 7.90 | — |
| — | 13.45 | 15.40 | 14.43 | — | — | 270 | — | — | 8.22 | 7.30 | 9.15 | — |
| — | 12.05 | 13.95 | 13.00 | — | — | 272.5 | — | — | 9.30 | 8.30 | 10.30 | — |
| — | 10.55 | 12.55 | 11.55 | — | — | 275 | — | — | 10.47 | 9.45 | 11.50 | — |
| — | 9.35 | 11.30 | 10.32 | — | — | 277.5 | — | — | 11.75 | 10.70 | 12.80 | — |
| — | 8.20 | 10.10 | 9.15 | — | — | 280 | 51.0% | -0.51 | 12.95 | 12.00 | 13.90 | — |
| — | 7.30 | 9.05 | 8.18 | +0.46 | 50.9% | 282.5 | 50.9% | -0.54 | 14.50 | 13.35 | 15.65 | — |
| — | 6.65 | 8.00 | 7.33 | +0.42 | 50.8% | 285 | 50.8% | -0.58 | 16.05 | 14.90 | 17.20 | — |
| — | 5.70 | 7.10 | 6.40 | +0.39 | 50.8% | 287.5 | 50.8% | -0.61 | 17.65 | 16.35 | 18.95 | — |
| — | 4.65 | 6.30 | 5.47 | +0.36 | 50.8% | 290 | 50.8% | -0.64 | 19.32 | 17.95 | 20.70 | — |
| — | 4.20 | 5.55 | 4.88 | +0.33 | 50.8% | 292.5 | 50.8% | -0.67 | 21.02 | 19.60 | 22.45 | — |
| — | 3.55 | 4.85 | 4.20 | +0.30 | 50.9% | 295 | 50.9% | -0.70 | 22.85 | 21.50 | 24.20 | — |
| — | 3.05 | 4.30 | 3.67 | +0.27 | 51.0% | 297.5 | 51.0% | -0.73 | 24.77 | 23.35 | 26.20 | — |
| — | 3.00 | 3.75 | 3.38 | +0.25 | 51.2% | 300 | 51.2% | -0.76 | 26.75 | 25.30 | 28.20 | — |
| — | 1.97 | 3.30 | 2.63 | +0.22 | 51.4% | 302.5 | 51.4% | -0.78 | 28.55 | 26.85 | 30.25 | — |
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.