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 | |
| — | 28.60 | 31.70 | 30.15 | +0.87 | 66.0% | 242.5 | 66.0% | -0.13 | 2.62 | 1.65 | 3.60 | — |
| — | 26.60 | 30.50 | 28.55 | +0.86 | 65.7% | 245 | 65.7% | -0.14 | 3.27 | 2.55 | 4.00 | — |
| — | 24.60 | 28.10 | 26.35 | +0.83 | 65.4% | 247.5 | 65.4% | -0.17 | 4.05 | 2.10 | 6.00 | — |
| — | 22.70 | 26.70 | 24.70 | +0.81 | 65.1% | 250 | 65.1% | -0.19 | 4.55 | 4.00 | 5.10 | — |
| — | 21.60 | 24.70 | 23.15 | +0.79 | 64.9% | 252.5 | — | — | 5.70 | 4.10 | 7.30 | — |
| — | 20.10 | 22.30 | 21.20 | +0.76 | 64.6% | 255 | 64.6% | -0.24 | 6.00 | 5.20 | 6.80 | — |
| — | 17.80 | 20.70 | 19.25 | +0.74 | 64.4% | 257.5 | 64.4% | -0.26 | 7.40 | 6.10 | 8.70 | — |
| — | 16.70 | 19.10 | 17.90 | +0.71 | 64.2% | 260 | 64.2% | -0.29 | 7.95 | 7.20 | 8.70 | — |
| — | 14.40 | 17.30 | 15.85 | +0.68 | 64.1% | 262.5 | 64.1% | -0.32 | 8.80 | 8.00 | 9.60 | — |
| — | 13.70 | 15.80 | 14.75 | +0.65 | 63.9% | 265 | 63.9% | -0.35 | 9.75 | 8.80 | 10.70 | — |
| — | 12.20 | 14.60 | 13.40 | +0.62 | 63.8% | 267.5 | 63.8% | -0.38 | 11.15 | 10.20 | 12.10 | — |
| — | 11.00 | 13.60 | 12.30 | +0.59 | 63.6% | 270 | 63.6% | -0.42 | 12.25 | 11.40 | 13.10 | — |
| — | 9.90 | 12.10 | 11.00 | +0.55 | 63.5% | 272.5 | 63.5% | -0.45 | 13.70 | 11.90 | 15.50 | — |
| — | 8.80 | 11.50 | 10.15 | +0.52 | 63.4% | 275 | 63.4% | -0.48 | 14.85 | 13.90 | 15.80 | — |
| — | 7.80 | 9.40 | 8.60 | +0.49 | 63.3% | 277.5 | 63.3% | -0.51 | 16.10 | 14.70 | 17.50 | — |
| — | 6.90 | 9.10 | 8.00 | +0.46 | 63.2% | 280 | 63.2% | -0.55 | 17.55 | 16.30 | 18.80 | — |
| — | 6.00 | 7.20 | 6.60 | +0.42 | 63.2% | 282.5 | 63.2% | -0.58 | 19.65 | 18.70 | 20.60 | — |
| — | 5.30 | 7.10 | 6.20 | +0.39 | 63.1% | 285 | 63.1% | -0.61 | 20.90 | 19.70 | 22.10 | — |
| — | 4.60 | 6.70 | 5.65 | +0.36 | 63.0% | 287.5 | 63.0% | -0.64 | 23.25 | 21.50 | 25.00 | — |
| — | 4.00 | 6.40 | 5.20 | +0.34 | 63.0% | 290 | 63.0% | -0.67 | 24.80 | 23.90 | 25.70 | — |
| — | 3.50 | 4.50 | 4.00 | +0.31 | 63.0% | 292.5 | 63.0% | -0.69 | 26.85 | 25.20 | 28.50 | — |
| — | 3.20 | 4.50 | 3.85 | +0.28 | 63.0% | 295 | 63.0% | -0.72 | 28.80 | 27.10 | 30.50 | — |
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.