Spot 277.27
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 27.10 | 25.55 | +0.93 | 74.7% | 252.5 | 74.7% | -0.10 | 0.71 | 0.42 | 1.01 | — |
| — | 21.30 | 24.75 | 23.02 | +0.91 | 73.7% | 255 | 73.7% | -0.12 | 0.96 | 0.63 | 1.30 | — |
| — | 19.25 | 22.40 | 20.82 | +0.89 | 72.8% | 257.5 | 72.8% | -0.14 | 1.28 | 0.89 | 1.67 | — |
| — | 17.20 | 20.25 | 18.73 | +0.86 | 71.9% | 260 | 71.9% | -0.17 | 1.67 | 1.23 | 2.10 | — |
| — | 15.35 | 18.20 | 16.77 | +0.83 | 71.2% | 262.5 | 71.2% | -0.20 | 2.08 | 1.67 | 2.50 | — |
| — | 13.50 | 15.80 | 14.65 | +0.79 | 70.5% | 265 | 70.5% | -0.24 | 2.54 | 2.21 | 2.88 | — |
| — | 11.25 | 13.85 | 12.55 | +0.75 | 69.9% | 267.5 | 69.9% | -0.28 | 3.40 | 2.86 | 3.95 | — |
| — | 9.45 | 11.90 | 10.68 | +0.71 | 69.4% | 270 | 69.4% | -0.33 | 4.20 | 3.65 | 4.75 | — |
| — | 8.40 | 10.15 | 9.28 | +0.66 | 69.0% | 272.5 | 69.0% | -0.37 | 5.03 | 4.55 | 5.50 | — |
| — | 6.95 | 8.60 | 7.78 | +0.61 | 68.6% | 275 | 68.6% | -0.42 | 6.38 | 5.60 | 7.15 | — |
| — | 5.50 | 7.20 | 6.35 | +0.55 | 68.3% | 277.5 | 68.3% | -0.48 | 7.65 | 6.85 | 8.45 | — |
| — | 4.50 | 6.00 | 5.25 | +0.50 | 68.1% | 280 | 68.1% | -0.53 | 9.07 | 8.15 | 10.00 | — |
| — | 3.35 | 4.95 | 4.15 | +0.45 | 67.9% | 282.5 | 67.9% | -0.58 | 10.60 | 9.60 | 11.60 | — |
| — | 2.57 | 4.05 | 3.31 | +0.39 | 67.8% | 285 | 67.8% | -0.63 | 12.28 | 11.15 | 13.40 | — |
| — | 1.92 | 3.25 | 2.58 | +0.34 | 67.8% | 287.5 | 67.8% | -0.68 | 14.20 | 12.90 | 15.50 | — |
| — | 1.67 | 2.64 | 2.15 | +0.29 | 67.8% | 290 | 67.8% | -0.72 | 15.90 | 14.75 | 17.05 | — |
| — | 1.17 | 2.13 | 1.65 | +0.25 | 67.8% | 292.5 | 67.8% | -0.76 | 17.93 | 16.35 | 19.50 | — |
| — | 0.86 | 1.71 | 1.28 | +0.21 | 67.9% | 295 | 67.9% | -0.80 | 20.10 | 18.45 | 21.75 | — |
| — | 0.45 | 1.38 | 0.92 | +0.18 | 68.1% | 297.5 | 68.1% | -0.83 | 22.23 | 20.65 | 23.80 | — |
| — | 0.35 | 1.10 | 0.72 | +0.15 | 68.3% | 300 | 68.3% | -0.86 | 24.35 | 22.90 | 25.80 | — |
| — | 0.27 | 0.92 | 0.59 | +0.12 | 68.5% | 302.5 | 68.5% | -0.88 | 26.98 | 25.35 | 28.60 | — |
| — | 0.20 | 0.77 | 0.48 | +0.10 | 68.8% | 305 | 68.8% | -0.90 | 29.25 | 27.70 | 30.80 | — |
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.