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 | |
| — | 24.90 | 27.55 | 26.23 | +0.96 | 31.1% | 240 | 31.1% | -0.04 | — | — | 0.26 | — |
| — | 22.70 | 25.55 | 24.12 | +0.95 | 30.4% | 242.5 | 30.4% | -0.05 | — | — | 0.36 | — |
| — | 20.60 | 23.15 | 21.88 | +0.92 | 29.7% | 245 | 29.7% | -0.07 | 0.34 | 0.05 | 0.62 | — |
| — | 17.70 | 20.80 | 19.25 | +0.90 | 29.1% | 247.5 | 29.1% | -0.10 | 0.43 | 0.09 | 0.78 | — |
| — | 16.00 | 17.95 | 16.98 | +0.86 | 28.5% | 250 | 28.5% | -0.14 | 0.60 | 0.41 | 0.80 | — |
| — | 12.85 | 16.25 | 14.55 | +0.82 | 27.9% | 252.5 | 27.9% | -0.18 | 0.77 | 0.55 | 0.98 | — |
| — | 11.40 | 13.10 | 12.25 | +0.76 | 27.4% | 255 | 27.4% | -0.24 | 1.06 | 0.87 | 1.26 | — |
| — | 9.30 | 10.90 | 10.10 | +0.70 | 26.9% | 257.5 | 26.9% | -0.30 | 1.62 | 1.23 | 2.02 | — |
| — | 7.90 | 9.05 | 8.47 | +0.63 | 26.6% | 260 | 26.6% | -0.37 | 2.27 | 2.04 | 2.49 | — |
| — | 6.55 | 7.35 | 6.95 | +0.55 | 26.3% | 262.5 | 26.3% | -0.45 | 3.25 | 2.86 | 3.65 | — |
| — | 4.60 | 5.85 | 5.22 | +0.47 | 26.2% | 265 | 26.2% | -0.53 | 4.33 | 3.85 | 4.80 | — |
| — | 3.85 | 4.50 | 4.17 | +0.40 | 26.1% | 267.5 | 26.1% | -0.61 | 5.62 | 5.05 | 6.20 | — |
| — | 3.05 | 3.50 | 3.27 | +0.33 | 26.1% | 270 | 26.1% | -0.68 | 6.92 | 6.45 | 7.40 | — |
| — | 2.09 | 2.66 | 2.38 | +0.26 | 26.2% | 272.5 | 26.2% | -0.74 | 8.80 | 7.95 | 9.65 | — |
| — | 1.53 | 1.99 | 1.76 | +0.21 | 26.4% | 275 | 26.4% | -0.80 | 10.38 | 9.80 | 10.95 | — |
| — | 1.11 | 1.52 | 1.31 | +0.17 | 26.7% | 277.5 | 26.7% | -0.85 | 12.53 | 10.90 | 14.15 | — |
| — | 0.72 | 1.17 | 0.94 | +0.13 | 27.0% | 280 | 27.0% | -0.88 | 14.90 | 13.65 | 16.15 | — |
| — | 0.01 | 1.09 | 0.55 | — | — | 282.5 | — | — | 16.98 | 15.90 | 18.05 | — |
| — | 0.01 | 0.95 | 0.48 | +0.08 | 27.9% | 285 | 27.9% | -0.94 | 19.23 | 17.70 | 20.75 | — |
| — | — | 1.83 | — | — | — | 287.5 | — | — | 21.48 | 20.10 | 22.85 | — |
| — | — | 0.71 | — | +0.05 | 28.8% | 290 | 28.8% | -0.97 | 23.88 | 22.50 | 25.25 | — |
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.