Spot 269.99
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.50 | 30.45 | 27.48 | +0.90 | 93.5% | 245 | 93.5% | -0.10 | 1.44 | 1.28 | 1.59 | — |
| — | 22.40 | 27.40 | 24.90 | +0.88 | 92.5% | 247.5 | 92.5% | -0.12 | 1.75 | 1.57 | 1.93 | — |
| — | 21.45 | 23.30 | 22.38 | +0.85 | 91.6% | 250 | 91.6% | -0.14 | 2.13 | 1.91 | 2.36 | — |
| — | 19.35 | 21.60 | 20.48 | +0.83 | 90.8% | 252.5 | 90.8% | -0.17 | 2.56 | 2.34 | 2.78 | — |
| — | 17.15 | 19.40 | 18.27 | +0.80 | 89.9% | 255 | 89.9% | -0.20 | 3.08 | 2.80 | 3.35 | — |
| — | 15.50 | 17.35 | 16.43 | +0.77 | 89.1% | 257.5 | 89.1% | -0.23 | 3.75 | 3.45 | 4.05 | — |
| — | 14.10 | 15.65 | 14.88 | +0.73 | 88.4% | 260 | 88.4% | -0.26 | 4.45 | 4.20 | 4.70 | — |
| — | 12.40 | 14.10 | 13.25 | +0.69 | 87.7% | 262.5 | 87.7% | -0.31 | 5.30 | 4.95 | 5.65 | — |
| — | 10.65 | 12.00 | 11.32 | +0.66 | 87.0% | 265 | 87.0% | -0.34 | 6.17 | 5.90 | 6.45 | — |
| — | 9.25 | 10.80 | 10.03 | +0.62 | 86.3% | 267.5 | 86.3% | -0.39 | 7.20 | 6.90 | 7.50 | — |
| — | 8.45 | 9.20 | 8.82 | +0.57 | 85.7% | 270 | 85.7% | -0.43 | 8.35 | 8.05 | 8.65 | — |
| — | 7.25 | 7.95 | 7.60 | +0.53 | 85.1% | 272.5 | 85.1% | -0.47 | 9.65 | 9.30 | 10.00 | — |
| — | 6.15 | 6.85 | 6.50 | +0.48 | 84.6% | 275 | 84.6% | -0.52 | 11.10 | 10.20 | 12.00 | — |
| — | 5.15 | 5.80 | 5.47 | +0.43 | 84.0% | 277.5 | 84.0% | -0.57 | 12.43 | 11.50 | 13.35 | — |
| — | 4.30 | 4.80 | 4.55 | +0.39 | 83.6% | 280 | 83.6% | -0.61 | 14.00 | 12.75 | 15.25 | — |
| — | 3.45 | 4.20 | 3.83 | +0.35 | 83.2% | 282.5 | 83.2% | -0.66 | 15.72 | 14.75 | 16.70 | — |
| — | 2.73 | 3.25 | 2.99 | +0.30 | 82.8% | 285 | 82.8% | -0.70 | 17.60 | 16.70 | 18.50 | — |
| — | 2.18 | 2.66 | 2.42 | +0.26 | 82.4% | 287.5 | 82.4% | -0.74 | 19.20 | 17.70 | 20.70 | — |
| — | 1.74 | 2.13 | 1.94 | +0.23 | 82.1% | 290 | 82.1% | -0.78 | 21.15 | 19.85 | 22.45 | — |
| — | 1.37 | 1.78 | 1.57 | +0.19 | 81.8% | 292.5 | 81.8% | -0.81 | 24.32 | 22.80 | 25.85 | — |
| — | 1.15 | 1.37 | 1.26 | +0.16 | 81.6% | 295 | 81.6% | -0.84 | 24.98 | 22.10 | 27.85 | — |
| — | 0.83 | 1.04 | 0.94 | +0.14 | 81.4% | 297.5 | 81.4% | -0.87 | 27.32 | 24.80 | 29.85 | — |
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.