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 | |
| — | 27.45 | 31.10 | 29.27 | +0.76 | 73.1% | 247.5 | 73.1% | -0.24 | 4.22 | 3.60 | 4.85 | — |
| — | 25.55 | 28.25 | 26.90 | +0.73 | 72.6% | 250 | 72.6% | -0.27 | 4.35 | 4.10 | 4.60 | — |
| — | 23.75 | 26.30 | 25.02 | +0.71 | 72.2% | 252.5 | 72.2% | -0.29 | 5.15 | 4.75 | 5.55 | — |
| — | 23.00 | 24.50 | 23.75 | +0.68 | 71.7% | 255 | 71.7% | -0.32 | 5.67 | 5.50 | 5.85 | — |
| — | 20.20 | 22.75 | 21.48 | +0.65 | 71.2% | 257.5 | 71.2% | -0.35 | 6.55 | 6.10 | 7.00 | — |
| — | 19.20 | 21.55 | 20.38 | — | — | 260 | 70.7% | -0.37 | 7.30 | 6.90 | 7.70 | — |
| — | 17.35 | 19.70 | 18.52 | +0.60 | 70.2% | 262.5 | 70.2% | -0.40 | 8.22 | 7.85 | 8.60 | — |
| — | 16.40 | 17.95 | 17.18 | +0.57 | 69.7% | 265 | 69.7% | -0.43 | 9.18 | 8.75 | 9.60 | — |
| — | 14.50 | 16.50 | 15.50 | +0.54 | 69.2% | 267.5 | 69.2% | -0.46 | 10.18 | 9.75 | 10.60 | — |
| — | 12.85 | 14.75 | 13.80 | +0.51 | 68.7% | 270 | 68.7% | -0.49 | 11.68 | 10.80 | 12.55 | — |
| — | 12.30 | 13.35 | 12.82 | +0.48 | 68.2% | 272.5 | 68.2% | -0.53 | 12.07 | 11.50 | 12.65 | — |
| — | 11.05 | 12.40 | 11.72 | +0.45 | 67.7% | 275 | 67.7% | -0.56 | 13.55 | 12.80 | 14.30 | — |
| — | 9.95 | 10.90 | 10.43 | +0.42 | 67.2% | 277.5 | 67.2% | -0.59 | 14.85 | 14.40 | 15.30 | — |
| — | 8.85 | 9.85 | 9.35 | +0.39 | 66.8% | 280 | 66.8% | -0.62 | 16.70 | 15.45 | 17.95 | — |
| — | 8.00 | 8.85 | 8.43 | +0.36 | 66.4% | 282.5 | 66.4% | -0.65 | 18.05 | 16.80 | 19.30 | — |
| — | 6.70 | 7.85 | 7.28 | +0.33 | 65.9% | 285 | 65.9% | -0.67 | 19.98 | 18.80 | 21.15 | — |
| — | 6.20 | 6.95 | 6.58 | +0.30 | 65.5% | 287.5 | 65.5% | -0.70 | 21.32 | 20.15 | 22.50 | — |
| — | 5.45 | 6.70 | 6.08 | +0.28 | 65.2% | 290 | 65.2% | -0.73 | 23.12 | 21.45 | 24.80 | — |
| — | 4.75 | 5.70 | 5.22 | +0.25 | 64.8% | 292.5 | 64.8% | -0.75 | 25.00 | 23.95 | 26.05 | — |
| — | 4.15 | 4.95 | 4.55 | +0.23 | 64.5% | 295 | 64.5% | -0.78 | 26.88 | 25.20 | 28.55 | — |
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.