Spot 271.97
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 27.85 | 27.40 | +0.40 | 38.1% | 245 | 38.1% | -0.60 | 0.67 | 0.61 | 0.72 | — |
| — | 24.60 | 25.50 | 25.05 | +0.37 | 37.1% | 247.5 | 37.1% | -0.63 | 0.85 | 0.72 | 0.99 | — |
| — | 22.35 | 23.20 | 22.77 | +0.34 | 36.3% | 250 | 36.3% | -0.66 | 1.10 | 1.00 | 1.20 | — |
| — | 20.10 | 20.95 | 20.52 | +0.31 | 35.5% | 252.5 | 35.5% | -0.70 | 1.32 | 1.18 | 1.46 | — |
| — | 18.00 | 18.85 | 18.43 | +0.28 | 34.8% | 255 | 34.8% | -0.72 | 1.65 | 1.52 | 1.77 | — |
| — | 15.95 | 17.65 | 16.80 | +0.25 | 34.2% | 257.5 | 34.2% | -0.75 | 2.12 | 1.97 | 2.27 | — |
| — | 14.05 | 14.80 | 14.43 | +0.23 | 33.8% | 260 | 33.8% | -0.77 | 2.71 | 2.51 | 2.91 | — |
| — | 12.30 | 13.00 | 12.65 | +0.20 | 33.4% | 262.5 | 33.4% | -0.80 | 3.40 | 3.15 | 3.65 | — |
| — | 10.65 | 11.20 | 10.93 | +0.18 | 33.1% | 265 | 33.1% | -0.82 | 4.20 | 3.95 | 4.45 | — |
| — | 9.15 | 9.65 | 9.40 | +0.16 | 32.8% | 267.5 | 32.8% | -0.84 | 5.12 | 4.90 | 5.35 | — |
| — | 7.90 | 8.50 | 8.20 | +0.14 | 32.7% | 270 | 32.7% | -0.86 | 6.28 | 6.00 | 6.55 | — |
| — | 6.45 | 6.90 | 6.67 | +0.13 | 32.6% | 272.5 | 32.6% | -0.88 | 7.40 | 7.10 | 7.70 | — |
| — | 5.25 | 5.80 | 5.53 | +0.11 | 32.5% | 275 | 32.5% | -0.89 | 8.80 | 8.40 | 9.20 | — |
| — | 4.45 | 4.80 | 4.62 | +0.10 | 32.5% | 277.5 | 32.5% | -0.91 | 10.32 | 9.85 | 10.80 | — |
| — | 3.65 | 3.95 | 3.80 | +0.09 | 32.5% | 280 | 32.5% | -0.92 | 12.07 | 11.70 | 12.45 | — |
| — | 2.37 | 2.61 | 2.49 | +0.07 | 32.6% | 285 | 32.6% | -0.94 | 15.82 | 15.30 | 16.35 | — |
| — | 1.46 | 1.70 | 1.58 | +0.05 | 32.7% | 290 | 32.7% | -0.96 | 19.80 | 19.35 | 20.25 | — |
| — | 0.87 | 1.05 | 0.96 | +0.04 | 32.9% | 295 | 32.9% | -0.97 | 24.38 | 23.80 | 24.95 | — |
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.