Spot 279.43
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.75 | 29.45 | 27.60 | +0.90 | 72.3% | 252.5 | 72.3% | -0.12 | 0.86 | 0.70 | 1.02 | — |
| — | 24.00 | 27.15 | 25.57 | +0.88 | 71.3% | 255 | 71.3% | -0.14 | 1.18 | 0.91 | 1.45 | — |
| — | 21.70 | 24.40 | 23.05 | +0.85 | 70.4% | 257.5 | 70.4% | -0.17 | 1.60 | 1.28 | 1.93 | — |
| — | 19.35 | 22.15 | 20.75 | +0.83 | 69.5% | 260 | 69.5% | -0.20 | 1.82 | 1.50 | 2.15 | — |
| — | 17.40 | 19.45 | 18.43 | +0.80 | 68.8% | 262.5 | 68.8% | -0.23 | 2.34 | 1.98 | 2.70 | — |
| — | 15.30 | 18.05 | 16.68 | +0.77 | 68.1% | 265 | 68.1% | -0.26 | 2.88 | 2.50 | 3.25 | — |
| — | 13.60 | 15.35 | 14.47 | +0.73 | 67.6% | 267.5 | 67.6% | -0.30 | 3.58 | 3.20 | 3.95 | — |
| — | 11.75 | 13.45 | 12.60 | +0.69 | 67.1% | 270 | 67.1% | -0.34 | 4.25 | 3.80 | 4.70 | — |
| — | 10.60 | 11.90 | 11.25 | +0.65 | 66.6% | 272.5 | 66.6% | -0.38 | 5.12 | 4.60 | 5.65 | — |
| — | 9.20 | 10.65 | 9.93 | +0.60 | 66.3% | 275 | 66.3% | -0.43 | 6.17 | 5.60 | 6.75 | — |
| — | 7.30 | 9.25 | 8.28 | +0.56 | 66.0% | 277.5 | 66.0% | -0.47 | 7.28 | 6.65 | 7.90 | — |
| — | 6.60 | 7.55 | 7.08 | +0.51 | 65.8% | 280 | 65.8% | -0.52 | 8.55 | 7.90 | 9.20 | — |
| — | 5.40 | 6.35 | 5.88 | +0.46 | 65.6% | 282.5 | 65.6% | -0.56 | 10.03 | 9.35 | 10.70 | — |
| — | 4.35 | 5.50 | 4.92 | +0.41 | 65.5% | 285 | 65.5% | -0.61 | 11.50 | 10.70 | 12.30 | — |
| — | 3.50 | 4.65 | 4.08 | +0.37 | 65.5% | 287.5 | 65.5% | -0.65 | 13.22 | 12.35 | 14.10 | — |
| — | 2.74 | 3.45 | 3.10 | +0.32 | 65.5% | 290 | 65.5% | -0.69 | 15.05 | 14.30 | 15.80 | — |
| — | 2.17 | 3.15 | 2.66 | +0.29 | 65.6% | 292.5 | 65.6% | -0.73 | 16.85 | 15.75 | 17.95 | — |
| — | 1.70 | 2.46 | 2.08 | +0.25 | 65.7% | 295 | 65.7% | -0.76 | 18.88 | 17.60 | 20.15 | — |
| — | 1.28 | 2.10 | 1.69 | +0.22 | 65.8% | 297.5 | 65.8% | -0.80 | 20.75 | 19.20 | 22.30 | — |
| — | 0.81 | 1.50 | 1.16 | +0.18 | 66.0% | 300 | 66.0% | -0.83 | 23.07 | 21.25 | 24.90 | — |
| — | 0.73 | 1.39 | 1.06 | +0.15 | 66.2% | 302.5 | 66.2% | -0.85 | 25.23 | 23.80 | 26.65 | — |
| — | 0.50 | 0.98 | 0.74 | +0.13 | 66.4% | 305 | 66.4% | -0.88 | 27.52 | 25.65 | 29.40 | — |
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.