Spot 270.10
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 29.70 | 27.90 | +0.95 | 65.8% | 242.5 | 65.8% | -0.05 | — | — | 3.50 | — |
| — | 23.80 | 26.30 | 25.05 | +0.94 | 63.9% | 245 | 63.9% | -0.06 | 0.35 | 0.10 | 0.60 | — |
| — | 22.20 | 25.10 | 23.65 | +0.93 | 62.2% | 247.5 | 62.2% | -0.07 | 0.68 | 0.35 | 1.00 | — |
| — | 18.90 | 22.10 | 20.50 | +0.91 | 60.7% | 250 | 60.7% | -0.09 | 0.75 | 0.50 | 1.00 | — |
| — | 17.30 | 20.50 | 18.90 | +0.89 | 59.3% | 252.5 | 59.3% | -0.11 | 1.32 | 0.80 | 1.85 | — |
| — | 15.30 | 17.50 | 16.40 | +0.87 | 58.1% | 255 | 58.1% | -0.13 | 1.52 | 1.15 | 1.90 | — |
| — | 12.50 | 16.40 | 14.45 | +0.84 | 57.1% | 257.5 | 57.1% | -0.16 | 2.92 | 1.45 | 4.40 | — |
| — | 12.20 | 13.40 | 12.80 | +0.81 | 56.2% | 260 | 56.2% | -0.19 | 2.65 | 2.20 | 3.10 | — |
| — | 9.90 | 11.60 | 10.75 | +0.77 | 55.4% | 262.5 | 55.4% | -0.23 | 3.35 | 2.90 | 3.80 | — |
| — | 8.60 | 9.90 | 9.25 | +0.72 | 54.8% | 265 | 54.8% | -0.28 | 4.15 | 3.60 | 4.70 | — |
| — | 7.10 | 8.30 | 7.70 | +0.67 | 54.3% | 267.5 | 54.3% | -0.33 | 5.10 | 4.50 | 5.70 | — |
| — | 5.50 | 7.10 | 6.30 | +0.62 | 53.9% | 270 | 53.9% | -0.38 | 6.30 | 5.70 | 6.90 | — |
| — | 4.60 | 6.00 | 5.30 | +0.56 | 53.6% | 272.5 | 53.6% | -0.44 | 7.55 | 6.90 | 8.20 | — |
| — | 3.60 | 4.70 | 4.15 | +0.50 | 53.4% | 275 | 53.4% | -0.50 | 9.10 | 8.50 | 9.70 | — |
| — | 2.75 | 4.00 | 3.38 | +0.44 | 53.3% | 277.5 | 53.3% | -0.56 | 10.70 | 10.10 | 11.30 | — |
| — | 2.10 | 3.30 | 2.70 | +0.39 | 53.3% | 280 | 53.3% | -0.61 | 12.40 | 11.80 | 13.00 | — |
| — | 0.50 | 2.60 | 1.55 | +0.34 | 53.3% | 282.5 | 53.3% | -0.67 | 15.10 | 13.80 | 16.40 | — |
| — | 1.15 | 1.75 | 1.45 | +0.29 | 53.5% | 285 | 53.5% | -0.72 | 16.90 | 15.40 | 18.40 | — |
| — | 0.80 | 1.95 | 1.38 | +0.24 | 53.7% | 287.5 | 53.7% | -0.76 | 18.60 | 16.60 | 20.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.20 | 54.0% | 290 | 54.0% | -0.80 | 20.85 | 18.90 | 22.80 | — |
| — | 0.45 | 2.00 | 1.23 | +0.17 | 54.3% | 292.5 | 54.3% | -0.83 | 23.50 | 22.00 | 25.00 | — |
| — | 0.30 | 1.00 | 0.65 | +0.14 | 54.8% | 295 | 54.8% | -0.86 | 25.80 | 24.30 | 27.30 | — |
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.