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 | |
| — | 26.40 | 29.40 | 27.90 | +0.93 | 45.2% | 250 | 45.2% | -0.07 | 0.58 | 0.40 | 0.77 | — |
| — | 21.45 | 24.85 | 23.15 | +0.89 | 43.7% | 255 | 43.7% | -0.11 | 0.92 | 0.65 | 1.18 | — |
| — | 18.90 | 22.60 | 20.75 | +0.87 | 43.1% | 257.5 | 43.1% | -0.13 | 1.25 | 0.92 | 1.57 | — |
| — | 17.15 | 19.75 | 18.45 | +0.84 | 42.5% | 260 | 42.5% | -0.17 | 1.49 | 1.32 | 1.65 | — |
| — | 14.90 | 18.35 | 16.62 | +0.80 | 42.0% | 262.5 | 42.0% | -0.20 | 1.97 | 1.54 | 2.40 | — |
| — | 13.30 | 15.70 | 14.50 | +0.76 | 41.6% | 265 | 41.6% | -0.24 | 2.50 | 2.23 | 2.76 | — |
| — | 11.60 | 13.80 | 12.70 | +0.71 | 41.2% | 267.5 | 41.2% | -0.29 | 3.29 | 2.62 | 3.95 | — |
| — | 10.00 | 12.00 | 11.00 | +0.66 | 40.9% | 270 | 40.9% | -0.34 | 3.83 | 3.40 | 4.25 | — |
| — | 8.60 | 10.30 | 9.45 | +0.61 | 40.7% | 272.5 | 40.7% | -0.39 | 5.03 | 4.65 | 5.40 | — |
| — | 7.30 | 8.80 | 8.05 | +0.55 | 40.6% | 275 | 40.6% | -0.45 | 6.08 | 5.80 | 6.35 | — |
| — | 6.05 | 7.15 | 6.60 | +0.50 | 40.6% | 277.5 | 40.6% | -0.50 | 7.00 | 6.55 | 7.45 | — |
| — | 5.15 | 6.00 | 5.58 | +0.44 | 40.6% | 280 | 40.6% | -0.56 | 8.57 | 8.10 | 9.05 | — |
| — | 4.25 | 5.00 | 4.62 | +0.39 | 40.7% | 282.5 | 40.7% | -0.61 | 10.22 | 9.20 | 11.25 | — |
| — | 3.55 | 4.00 | 3.77 | +0.34 | 40.9% | 285 | 40.9% | -0.66 | 11.57 | 10.75 | 12.40 | — |
| — | 2.80 | 3.45 | 3.12 | +0.29 | 41.1% | 287.5 | 41.1% | -0.71 | 13.60 | 12.35 | 14.85 | — |
| — | 2.13 | 2.97 | 2.55 | +0.25 | 41.4% | 290 | 41.4% | -0.75 | 15.50 | 14.15 | 16.85 | — |
| — | 1.45 | 2.45 | 1.95 | +0.21 | 41.7% | 292.5 | 41.7% | -0.79 | 17.57 | 16.15 | 19.00 | — |
| — | 1.20 | 1.86 | 1.53 | +0.18 | 42.0% | 295 | 42.0% | -0.83 | 19.50 | 17.60 | 21.40 | — |
| — | 0.77 | 1.67 | 1.22 | +0.15 | 42.4% | 297.5 | 42.4% | -0.86 | 21.75 | 19.85 | 23.65 | — |
| — | 0.90 | 1.22 | 1.06 | +0.12 | 42.8% | 300 | 42.8% | -0.88 | 24.00 | 22.65 | 25.35 | — |
| — | 0.36 | 1.15 | 0.76 | +0.10 | 43.2% | 302.5 | 43.2% | -0.90 | 26.40 | 25.10 | 27.70 | — |
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.