Spot 276.53
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 28.35 | 26.73 | +0.99 | 60.9% | 250 | 60.9% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 23.00 | 26.20 | 24.60 | +0.98 | 58.2% | 252.5 | 58.2% | -0.02 | — | — | 1.10 | — |
| — | 20.50 | 23.45 | 21.98 | +0.98 | 55.8% | 255 | 55.8% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 17.65 | 20.65 | 19.15 | +0.97 | 53.6% | 257.5 | 53.6% | -0.03 | 0.14 | 0.05 | 0.23 | — |
| — | 15.25 | 18.55 | 16.90 | +0.95 | 51.5% | 260 | 51.5% | -0.05 | 0.16 | 0.10 | 0.22 | — |
| — | 13.25 | 15.85 | 14.55 | +0.93 | 49.6% | 262.5 | 49.6% | -0.07 | 0.21 | 0.05 | 0.38 | — |
| — | 10.90 | 13.45 | 12.18 | +0.89 | 47.7% | 265 | 47.7% | -0.11 | 0.40 | 0.14 | 0.66 | — |
| — | 8.60 | 11.25 | 9.93 | +0.84 | 46.1% | 267.5 | 46.1% | -0.16 | 0.56 | 0.33 | 0.80 | — |
| — | 6.70 | 8.90 | 7.80 | +0.77 | 44.6% | 270 | 44.6% | -0.23 | 1.09 | 0.71 | 1.48 | — |
| — | 5.05 | 6.90 | 5.97 | +0.69 | 43.3% | 272.5 | 43.3% | -0.31 | 1.65 | 1.31 | 1.99 | — |
| — | 3.75 | 5.00 | 4.38 | +0.58 | 42.5% | 275 | 42.5% | -0.42 | 2.68 | 2.16 | 3.20 | — |
| — | 2.59 | 3.65 | 3.12 | +0.46 | 42.0% | 277.5 | 42.0% | -0.54 | 3.62 | 3.25 | 4.00 | — |
| — | 1.64 | 2.52 | 2.08 | +0.35 | 42.1% | 280 | 42.1% | -0.65 | 5.35 | 4.50 | 6.20 | — |
| — | 1.17 | 1.68 | 1.43 | +0.26 | 42.9% | 282.5 | 42.9% | -0.74 | 7.12 | 5.95 | 8.30 | — |
| — | 0.71 | 1.00 | 0.85 | +0.18 | 44.2% | 285 | 44.2% | -0.82 | 9.03 | 7.15 | 10.90 | — |
| — | 0.21 | 0.80 | 0.51 | +0.13 | 46.2% | 287.5 | 46.2% | -0.87 | 11.28 | 9.95 | 12.60 | — |
| — | 0.25 | 0.48 | 0.36 | +0.10 | 48.7% | 290 | 48.7% | -0.90 | 13.62 | 12.35 | 14.90 | — |
| — | 0.15 | 0.37 | 0.26 | +0.07 | 51.7% | 292.5 | 51.7% | -0.93 | 15.62 | 13.95 | 17.30 | — |
| — | 0.10 | 0.38 | 0.24 | +0.06 | 55.0% | 295 | 55.0% | -0.94 | 18.32 | 16.55 | 20.10 | — |
| — | 0.05 | 0.79 | 0.42 | +0.05 | 58.5% | 297.5 | 58.5% | -0.95 | 20.60 | 19.00 | 22.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 62.0% | 300 | 62.0% | -0.96 | 23.52 | 22.00 | 25.05 | — |
| — | — | 0.30 | — | +0.03 | 65.6% | 302.5 | 65.6% | -0.97 | 25.62 | 23.80 | 27.45 | — |
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.