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 | |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 23.10 | 26.40 | 24.75 | +0.82 | 63.2% | 255 | 63.2% | -0.20 | 3.29 | 2.68 | 3.90 | — |
| — | 21.25 | 24.20 | 22.73 | +0.80 | 62.7% | 257.5 | 62.7% | -0.22 | 3.85 | 3.20 | 4.50 | — |
| — | 19.80 | 22.25 | 21.02 | +0.77 | 62.3% | 260 | 62.3% | -0.25 | 4.47 | 3.80 | 5.15 | — |
| — | 18.00 | 20.35 | 19.18 | +0.74 | 61.9% | 262.5 | 61.9% | -0.27 | 5.15 | 4.45 | 5.85 | — |
| — | 16.40 | 18.55 | 17.48 | +0.70 | 61.6% | 265 | 61.6% | -0.31 | 6.03 | 5.20 | 6.85 | — |
| — | 15.05 | 16.80 | 15.93 | +0.67 | 61.2% | 267.5 | 61.2% | -0.34 | 6.92 | 6.30 | 7.55 | — |
| — | 13.35 | 15.15 | 14.25 | +0.64 | 61.0% | 270 | 61.0% | -0.37 | 7.88 | 7.00 | 8.75 | — |
| — | 11.70 | 13.65 | 12.68 | +0.60 | 60.7% | 272.5 | 60.7% | -0.40 | 9.07 | 8.35 | 9.80 | — |
| — | 10.55 | 12.25 | 11.40 | +0.57 | 60.5% | 275 | 60.5% | -0.44 | 10.12 | 9.45 | 10.80 | — |
| — | 9.25 | 10.95 | 10.10 | +0.53 | 60.3% | 277.5 | 60.3% | -0.47 | 11.35 | 10.65 | 12.05 | — |
| — | 8.05 | 9.75 | 8.90 | +0.50 | 60.1% | 280 | 60.1% | -0.50 | 12.65 | 12.00 | 13.30 | — |
| — | 7.25 | 8.65 | 7.95 | +0.46 | 60.0% | 282.5 | 60.0% | -0.54 | 14.12 | 13.40 | 14.85 | — |
| — | 6.20 | 7.65 | 6.92 | +0.43 | 59.9% | 285 | 59.9% | -0.57 | 15.97 | 14.95 | 17.00 | — |
| — | 5.30 | 6.75 | 6.03 | +0.40 | 59.8% | 287.5 | 59.8% | -0.61 | 17.35 | 16.50 | 18.20 | — |
| — | 4.55 | 5.95 | 5.25 | +0.36 | 59.7% | 290 | 59.7% | -0.64 | 18.77 | 17.70 | 19.85 | — |
| — | 3.85 | 5.20 | 4.53 | +0.33 | 59.7% | 292.5 | 59.7% | -0.67 | 20.57 | 19.40 | 21.75 | — |
| — | 3.20 | 4.55 | 3.88 | +0.30 | 59.6% | 295 | 59.6% | -0.70 | 22.68 | 21.15 | 24.20 | — |
| — | 2.74 | 4.00 | 3.37 | +0.27 | 59.6% | 297.5 | 59.6% | -0.73 | 24.40 | 23.10 | 25.70 | — |
| — | 2.40 | 3.50 | 2.95 | +0.25 | 59.7% | 300 | 59.7% | -0.75 | 26.43 | 25.10 | 27.75 | — |
| — | 1.99 | 3.05 | 2.52 | +0.22 | 59.7% | 302.5 | 59.7% | -0.78 | 28.62 | 26.85 | 30.40 | — |
| — | 1.43 | 2.65 | 2.04 | +0.20 | 59.8% | 305 | 59.8% | -0.80 | 30.73 | 28.90 | 32.55 | — |
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.