Spot 272.77
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.95 | 28.80 | 25.88 | — | — | 247.5 | — | — | 1.60 | 1.46 | 1.75 | — |
| — | 23.70 | 26.75 | 25.23 | +0.79 | 83.0% | 250 | — | — | 1.88 | 1.74 | 2.02 | — |
| — | 21.85 | 24.65 | 23.25 | — | — | 252.5 | — | — | 2.35 | 2.15 | 2.55 | — |
| — | 20.05 | 22.00 | 21.02 | +0.73 | 81.5% | 255 | 81.5% | -0.27 | 2.81 | 2.57 | 3.05 | — |
| — | 18.15 | 19.75 | 18.95 | — | — | 257.5 | 80.8% | -0.31 | 3.38 | 3.10 | 3.65 | — |
| — | 16.25 | 17.95 | 17.10 | +0.65 | 80.0% | 260 | 80.0% | -0.35 | 3.98 | 3.70 | 4.25 | — |
| — | 14.45 | 16.15 | 15.30 | +0.61 | 79.3% | 262.5 | 79.3% | -0.39 | 4.72 | 4.40 | 5.05 | — |
| — | 12.55 | 13.95 | 13.25 | +0.57 | 78.6% | 265 | 78.6% | -0.43 | 5.53 | 5.15 | 5.90 | — |
| — | 11.45 | 12.60 | 12.03 | +0.53 | 78.0% | 267.5 | 78.0% | -0.47 | 6.42 | 6.05 | 6.80 | — |
| — | 9.95 | 11.05 | 10.50 | +0.49 | 77.3% | 270 | 77.3% | -0.51 | 7.38 | 6.90 | 7.85 | — |
| — | 8.60 | 9.45 | 9.03 | +0.45 | 76.7% | 272.5 | 76.7% | -0.55 | 8.57 | 8.10 | 9.05 | — |
| — | 7.30 | 8.25 | 7.78 | +0.40 | 76.2% | 275 | 76.2% | -0.60 | 9.78 | 9.30 | 10.25 | — |
| — | 6.30 | 6.95 | 6.62 | +0.36 | 75.6% | 277.5 | 75.6% | -0.64 | 11.18 | 10.70 | 11.65 | — |
| — | 5.25 | 5.80 | 5.53 | +0.33 | 75.2% | 280 | 75.2% | -0.68 | 12.65 | 12.20 | 13.10 | — |
| — | 4.45 | 5.05 | 4.75 | +0.29 | 74.7% | 282.5 | 74.7% | -0.71 | 14.22 | 13.70 | 14.75 | — |
| — | 3.70 | 4.15 | 3.92 | +0.25 | 74.3% | 285 | 74.3% | -0.75 | 15.95 | 15.40 | 16.50 | — |
| — | 3.10 | 3.45 | 3.27 | +0.22 | 73.9% | 287.5 | 73.9% | -0.78 | 18.27 | 17.00 | 19.55 | — |
| — | 2.50 | 2.80 | 2.65 | +0.19 | 73.5% | 290 | 73.5% | -0.81 | 20.18 | 18.80 | 21.55 | — |
| — | 2.00 | 2.33 | 2.17 | +0.16 | 73.2% | 292.5 | 73.2% | -0.84 | 23.25 | 20.75 | 25.75 | — |
| — | 1.59 | 1.84 | 1.72 | +0.14 | 72.9% | 295 | 72.9% | -0.86 | 25.02 | 22.50 | 27.55 | — |
| — | 1.22 | 1.45 | 1.33 | +0.12 | 72.6% | 297.5 | 72.6% | -0.88 | 26.75 | 24.00 | 29.50 | — |
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.