Spot 278.77
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 28.05 | 26.38 | +0.89 | 84.3% | 252.5 | 84.3% | -0.12 | 0.16 | 0.04 | 0.28 | — |
| — | 22.45 | 24.55 | 23.50 | +0.86 | 82.4% | 255 | 82.4% | -0.14 | 0.15 | 0.06 | 0.24 | — |
| — | 20.05 | 23.00 | 21.52 | +0.82 | 80.6% | 257.5 | 80.6% | -0.20 | 0.29 | 0.08 | 0.50 | — |
| — | 17.40 | 20.10 | 18.75 | +0.79 | 79.0% | 260 | 79.0% | -0.24 | 0.22 | 0.10 | 0.34 | — |
| — | 14.90 | 18.00 | 16.45 | +0.74 | 77.4% | 262.5 | 77.4% | -0.30 | 0.35 | 0.14 | 0.56 | — |
| — | 12.55 | 15.45 | 14.00 | +0.67 | 75.9% | 265 | 75.9% | -0.33 | 0.54 | 0.33 | 0.75 | — |
| — | 9.90 | 12.80 | 11.35 | +0.60 | 74.4% | 267.5 | 74.4% | -0.39 | 0.80 | 0.37 | 1.22 | — |
| — | 7.45 | 10.15 | 8.80 | +0.53 | 72.9% | 270 | 72.9% | -0.49 | 1.24 | 0.74 | 1.73 | — |
| — | 5.45 | 7.95 | 6.70 | +0.46 | 71.6% | 272.5 | 71.6% | -0.56 | 1.83 | 1.26 | 2.40 | — |
| — | 4.05 | 5.95 | 5.00 | +0.39 | 70.4% | 275 | 70.4% | -0.59 | 2.62 | 1.98 | 3.25 | — |
| — | 2.81 | 4.40 | 3.60 | +0.34 | 69.5% | 277.5 | 69.5% | -0.68 | 3.75 | 3.00 | 4.50 | — |
| — | 1.79 | 3.15 | 2.47 | +0.27 | 69.0% | 280 | 69.0% | -0.74 | 5.05 | 4.10 | 6.00 | — |
| — | 1.11 | 2.21 | 1.66 | +0.22 | 68.9% | 282.5 | 68.9% | -0.79 | 6.75 | 5.50 | 8.00 | — |
| — | 0.56 | 1.40 | 0.98 | +0.17 | 69.1% | 285 | 69.1% | -0.83 | 8.62 | 7.30 | 9.95 | — |
| — | 0.45 | 1.01 | 0.73 | +0.13 | 69.8% | 287.5 | 69.8% | -0.87 | 10.78 | 9.50 | 12.05 | — |
| — | 0.11 | 0.70 | 0.41 | +0.11 | 70.8% | 290 | 70.8% | -0.90 | 12.80 | 11.25 | 14.35 | — |
| — | 0.08 | 0.51 | 0.29 | +0.09 | 72.1% | 292.5 | 72.1% | -0.92 | 15.22 | 14.00 | 16.45 | — |
| — | — | 0.50 | — | +0.06 | 73.7% | 295 | 73.7% | -0.93 | 17.55 | 16.00 | 19.10 | — |
| — | — | 0.33 | — | +0.05 | 75.3% | 297.5 | 75.3% | -0.96 | 19.98 | 18.55 | 21.40 | — |
| — | — | 0.38 | — | +0.03 | 77.0% | 300 | 77.0% | -0.97 | 22.75 | 21.50 | 24.00 | — |
| — | — | 2.03 | — | +0.02 | 78.7% | 302.5 | 78.7% | -0.98 | 25.05 | 23.40 | 26.70 | — |
| — | — | 0.30 | — | +0.02 | 80.4% | 305 | 80.4% | -0.98 | 27.50 | 25.85 | 29.15 | — |
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.