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 | |
| — | 25.15 | 28.75 | 26.95 | +0.81 | 62.9% | 255 | 62.9% | -0.21 | 3.40 | 2.80 | 4.00 | — |
| — | 23.65 | 26.30 | 24.98 | — | — | 257.5 | — | — | 3.83 | 3.10 | 4.55 | — |
| — | 21.40 | 24.30 | 22.85 | +0.76 | 62.0% | 260 | 62.0% | -0.26 | 4.45 | 4.00 | 4.90 | — |
| — | 19.75 | 22.40 | 21.07 | +0.73 | 61.6% | 262.5 | 61.6% | -0.28 | 4.88 | 4.30 | 5.45 | — |
| — | 17.85 | 20.55 | 19.20 | — | — | 265 | 61.2% | -0.31 | 5.85 | 5.00 | 6.70 | — |
| — | 16.55 | 18.75 | 17.65 | +0.67 | 60.8% | 267.5 | 60.8% | -0.34 | 6.65 | 5.75 | 7.55 | — |
| — | 14.80 | 16.70 | 15.75 | +0.64 | 60.5% | 270 | 60.5% | -0.37 | 7.28 | 6.65 | 7.90 | — |
| — | 13.90 | 15.15 | 14.53 | — | — | 272.5 | 60.3% | -0.40 | 8.45 | 7.70 | 9.20 | — |
| — | 12.00 | 13.90 | 12.95 | +0.57 | 60.0% | 275 | — | — | 9.62 | 8.65 | 10.60 | — |
| — | 10.90 | 12.30 | 11.60 | — | — | 277.5 | — | — | 11.10 | 10.40 | 11.80 | — |
| — | 9.50 | 11.25 | 10.38 | +0.50 | 59.6% | 280 | 59.6% | -0.50 | 12.07 | 11.00 | 13.15 | — |
| — | 8.80 | 10.10 | 9.45 | — | — | 282.5 | 59.5% | -0.53 | 13.43 | 12.75 | 14.10 | — |
| — | 7.35 | 9.00 | 8.18 | — | — | 285 | 59.4% | -0.57 | 14.70 | 13.80 | 15.60 | — |
| — | 6.75 | 7.75 | 7.25 | — | — | 287.5 | — | — | 16.57 | 15.55 | 17.60 | — |
| — | 5.55 | 7.00 | 6.28 | +0.38 | 59.2% | 290 | 59.2% | -0.62 | 18.10 | 16.85 | 19.35 | — |
| — | 5.10 | 6.30 | 5.70 | +0.35 | 59.2% | 292.5 | 59.2% | -0.65 | 20.12 | 19.15 | 21.10 | — |
| — | 4.10 | 5.55 | 4.83 | +0.32 | 59.2% | 295 | — | — | 21.68 | 20.45 | 22.90 | — |
| — | 3.45 | 4.90 | 4.17 | — | — | 297.5 | 59.2% | -0.71 | 23.52 | 22.15 | 24.90 | — |
| — | 2.93 | 4.30 | 3.62 | +0.27 | 59.2% | 300 | 59.2% | -0.73 | 25.38 | 23.95 | 26.80 | — |
| — | 2.44 | 3.80 | 3.12 | — | — | 302.5 | — | — | 27.32 | 25.95 | 28.70 | — |
| — | 2.23 | 3.20 | 2.71 | — | — | 305 | 59.3% | -0.78 | 29.38 | 27.50 | 31.25 | — |
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.