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 | |
| — | 25.75 | 28.15 | 26.95 | +0.77 | 61.2% | 252.5 | 61.2% | -0.23 | 1.80 | 1.44 | 2.16 | — |
| — | 23.00 | 26.00 | 24.50 | +0.74 | 60.5% | 255 | 60.5% | -0.26 | 1.96 | 1.49 | 2.43 | — |
| — | 21.40 | 23.90 | 22.65 | +0.71 | 59.8% | 257.5 | 59.8% | -0.29 | 2.38 | 1.93 | 2.84 | — |
| — | 19.65 | 21.90 | 20.77 | +0.67 | 59.1% | 260 | 59.1% | -0.33 | 2.97 | 2.44 | 3.50 | — |
| — | 16.95 | 19.95 | 18.45 | +0.64 | 58.5% | 262.5 | 58.5% | -0.36 | 3.38 | 2.80 | 3.95 | — |
| — | 15.15 | 18.05 | 16.60 | +0.60 | 57.9% | 265 | 57.9% | -0.40 | 3.92 | 3.30 | 4.55 | — |
| — | 14.05 | 16.20 | 15.12 | +0.56 | 57.4% | 267.5 | 57.4% | -0.44 | 4.67 | 3.95 | 5.40 | — |
| — | 12.00 | 14.45 | 13.22 | +0.53 | 56.9% | 270 | 56.9% | -0.48 | 5.75 | 5.25 | 6.25 | — |
| — | 11.10 | 12.80 | 11.95 | +0.49 | 56.4% | 272.5 | 56.4% | -0.51 | 6.80 | 6.25 | 7.35 | — |
| — | 9.35 | 11.30 | 10.32 | — | — | 275 | 56.0% | -0.55 | 7.85 | 7.15 | 8.55 | — |
| — | 8.00 | 9.90 | 8.95 | — | — | 277.5 | 55.6% | -0.59 | 9.12 | 8.30 | 9.95 | — |
| — | 7.15 | 8.60 | 7.88 | — | — | 280 | — | — | 10.40 | 9.55 | 11.25 | — |
| — | 6.20 | 7.55 | 6.88 | +0.34 | 55.0% | 282.5 | — | — | 11.40 | 10.40 | 12.40 | — |
| — | 4.80 | 6.50 | 5.65 | — | — | 285 | 54.8% | -0.69 | 12.80 | 11.85 | 13.75 | — |
| — | 4.35 | 5.55 | 4.95 | — | — | 287.5 | — | — | 14.75 | 13.40 | 16.10 | — |
| — | 3.65 | 4.75 | 4.20 | — | — | 290 | — | — | 16.18 | 15.20 | 17.15 | — |
| — | 3.15 | 3.95 | 3.55 | — | — | 292.5 | — | — | 18.32 | 17.00 | 19.65 | — |
| — | 2.06 | 3.40 | 2.73 | +0.20 | 54.3% | 295 | 54.3% | -0.80 | 19.98 | 18.40 | 21.55 | — |
| — | 1.82 | 2.85 | 2.33 | +0.17 | 54.3% | 297.5 | 54.3% | -0.83 | 22.02 | 20.95 | 23.10 | — |
| — | 1.36 | 2.25 | 1.80 | +0.15 | 54.3% | 300 | 54.3% | -0.85 | 24.10 | 22.55 | 25.65 | — |
| — | 1.14 | 2.01 | 1.57 | +0.13 | 54.4% | 302.5 | 54.4% | -0.87 | 26.30 | 24.80 | 27.80 | — |
| — | 0.92 | 1.69 | 1.30 | +0.12 | 54.5% | 305 | 54.5% | -0.89 | 28.40 | 26.90 | 29.90 | — |
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.