Spot 265.88
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 27.30 | 26.25 | +0.98 | 42.6% | 240 | 42.6% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 22.70 | 25.25 | 23.98 | +0.97 | 40.1% | 242.5 | 40.1% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 20.25 | 22.45 | 21.35 | +0.96 | 37.7% | 245 | 37.7% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 17.70 | 20.25 | 18.98 | +0.95 | 35.5% | 247.5 | 35.5% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 15.30 | 17.40 | 16.35 | +0.92 | 33.5% | 250 | 33.5% | -0.08 | 0.32 | 0.03 | 0.61 | — |
| — | 12.40 | 14.95 | 13.68 | +0.89 | 31.9% | 252.5 | 31.9% | -0.11 | 0.14 | 0.06 | 0.23 | — |
| — | 10.40 | 12.30 | 11.35 | +0.84 | 30.6% | 255 | 30.6% | -0.16 | 0.32 | 0.24 | 0.39 | — |
| — | 8.10 | 10.05 | 9.07 | +0.76 | 29.8% | 257.5 | 29.8% | -0.24 | 0.59 | 0.45 | 0.73 | — |
| — | 5.90 | 7.80 | 6.85 | +0.67 | 29.3% | 260 | 29.3% | -0.33 | 0.98 | 0.84 | 1.12 | — |
| — | 4.20 | 5.65 | 4.92 | +0.56 | 29.1% | 262.5 | 29.1% | -0.44 | 1.73 | 1.40 | 2.05 | — |
| — | 3.30 | 3.95 | 3.62 | +0.44 | 29.0% | 265 | 29.0% | -0.56 | 2.60 | 2.25 | 2.94 | — |
| — | 2.23 | 2.73 | 2.48 | +0.33 | 29.1% | 267.5 | 29.1% | -0.68 | 3.88 | 3.45 | 4.30 | — |
| — | 1.45 | 1.75 | 1.60 | +0.24 | 29.4% | 270 | 29.4% | -0.77 | 5.78 | 5.05 | 6.50 | — |
| — | 0.83 | 1.20 | 1.01 | +0.16 | 29.8% | 272.5 | 29.8% | -0.85 | 7.15 | 6.55 | 7.75 | — |
| — | 0.39 | 0.73 | 0.56 | +0.11 | 30.3% | 275 | 30.3% | -0.90 | 9.65 | 8.00 | 11.30 | — |
| — | 0.27 | 0.62 | 0.45 | +0.07 | 30.9% | 277.5 | 30.9% | -0.94 | 11.90 | 10.65 | 13.15 | — |
| — | 0.20 | 0.31 | 0.26 | +0.05 | 31.4% | 280 | 31.4% | -0.96 | 14.18 | 12.60 | 15.75 | — |
| — | 0.12 | 0.37 | 0.24 | +0.03 | 31.7% | 282.5 | 31.7% | -0.98 | 16.57 | 15.05 | 18.10 | — |
| — | — | 0.47 | — | +0.02 | 31.8% | 285 | 31.8% | -0.99 | 19.27 | 17.90 | 20.65 | — |
| — | — | 0.18 | — | — | — | 287.5 | — | — | 21.30 | 19.95 | 22.65 | — |
| — | — | 0.43 | — | +0.01 | 31.7% | 290 | 31.7% | -1.00 | 23.75 | 22.45 | 25.05 | — |
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.