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 | |
| — | 28.25 | 33.30 | 30.77 | +0.82 | 75.1% | 245 | 75.1% | -0.18 | 4.05 | 3.75 | 4.35 | — |
| — | 25.30 | 29.40 | 27.35 | +0.80 | 74.6% | 247.5 | 74.6% | -0.20 | 4.78 | 4.05 | 5.50 | — |
| — | 23.90 | 26.60 | 25.25 | +0.78 | 74.2% | 250 | 74.2% | -0.22 | 5.25 | 4.90 | 5.60 | — |
| — | 22.65 | 25.55 | 24.10 | +0.76 | 73.8% | 252.5 | 73.8% | -0.25 | 6.00 | 5.55 | 6.45 | — |
| — | 21.25 | 23.60 | 22.43 | +0.73 | 73.4% | 255 | 73.4% | -0.27 | 6.67 | 6.25 | 7.10 | — |
| — | 18.40 | 21.65 | 20.02 | +0.70 | 73.0% | 257.5 | 73.0% | -0.30 | 7.58 | 6.60 | 8.55 | — |
| — | 16.95 | 19.95 | 18.45 | +0.68 | 72.7% | 260 | 72.7% | -0.32 | 8.40 | 7.80 | 9.00 | — |
| — | 16.55 | 18.60 | 17.57 | +0.65 | 72.3% | 262.5 | 72.3% | -0.35 | 9.30 | 8.75 | 9.85 | — |
| — | 14.10 | 16.75 | 15.43 | +0.62 | 72.0% | 265 | 72.0% | -0.38 | 10.28 | 9.80 | 10.75 | — |
| — | 13.65 | 15.30 | 14.47 | +0.59 | 71.6% | 267.5 | 71.6% | -0.41 | 11.65 | 10.60 | 12.70 | — |
| — | 11.65 | 13.70 | 12.68 | +0.56 | 71.3% | 270 | 71.3% | -0.44 | 12.50 | 11.90 | 13.10 | — |
| — | 11.20 | 12.55 | 11.88 | +0.53 | 71.0% | 272.5 | 71.0% | -0.47 | 14.15 | 13.00 | 15.30 | — |
| — | 9.85 | 11.00 | 10.43 | +0.50 | 70.7% | 275 | 70.7% | -0.50 | 15.25 | 13.95 | 16.55 | — |
| — | 8.95 | 10.45 | 9.70 | +0.47 | 70.4% | 277.5 | 70.4% | -0.53 | 16.98 | 15.90 | 18.05 | — |
| — | 7.90 | 9.45 | 8.68 | +0.44 | 70.1% | 280 | 70.1% | -0.56 | 17.95 | 17.25 | 18.65 | — |
| — | 7.05 | 7.90 | 7.47 | +0.41 | 69.8% | 282.5 | 69.8% | -0.59 | 20.05 | 18.80 | 21.30 | — |
| — | 6.10 | 7.10 | 6.60 | +0.38 | 69.5% | 285 | 69.5% | -0.63 | 21.30 | 19.80 | 22.80 | — |
| — | 5.35 | 6.25 | 5.80 | +0.35 | 69.3% | 287.5 | 69.3% | -0.65 | 23.50 | 22.15 | 24.85 | — |
| — | 4.70 | 5.45 | 5.08 | +0.32 | 69.0% | 290 | 69.0% | -0.68 | 24.57 | 23.20 | 25.95 | — |
| — | 4.15 | 4.85 | 4.50 | +0.29 | 68.7% | 292.5 | 68.7% | -0.71 | 26.15 | 24.45 | 27.85 | — |
| — | 3.50 | 4.25 | 3.88 | +0.27 | 68.5% | 295 | 68.5% | -0.74 | 28.00 | 26.30 | 29.70 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
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.