Spot 294.57
· 92 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.85 | 31.60 | 30.23 | +0.95 | 36.2% | 265 | — | — | 0.20 | 0.16 | 0.25 | — |
| — | 26.35 | 29.15 | 27.75 | — | — | 267.5 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 23.50 | 26.70 | 25.10 | +0.92 | 33.4% | 270 | 33.4% | -0.08 | 0.28 | 0.23 | 0.32 | — |
| — | 21.25 | 23.90 | 22.57 | +0.90 | 32.0% | 272.5 | 32.0% | -0.10 | 0.35 | 0.32 | 0.38 | — |
| — | 19.10 | 21.05 | 20.07 | — | — | 275 | 30.7% | -0.13 | 0.45 | 0.42 | 0.47 | — |
| — | 17.30 | 18.60 | 17.95 | +0.83 | 29.5% | 277.5 | 29.5% | -0.17 | 0.59 | 0.55 | 0.63 | — |
| — | 14.90 | 16.15 | 15.53 | +0.78 | 28.4% | 280 | 28.4% | -0.22 | 0.80 | 0.73 | 0.87 | — |
| — | 12.65 | 14.20 | 13.43 | +0.72 | 27.4% | 282.5 | 27.4% | -0.28 | 1.08 | 1.02 | 1.15 | — |
| — | 10.60 | 11.80 | 11.20 | +0.65 | 26.5% | 285 | 26.5% | -0.35 | 1.49 | 1.40 | 1.57 | — |
| — | 8.70 | 9.85 | 9.28 | +0.57 | 25.9% | 287.5 | 25.9% | -0.43 | 1.99 | 1.72 | 2.26 | — |
| — | 7.20 | 8.10 | 7.65 | +0.49 | 25.3% | 290 | 25.3% | -0.50 | 2.73 | 2.60 | 2.87 | — |
| — | 5.70 | 6.00 | 5.85 | +0.41 | 25.0% | 292.5 | 25.0% | -0.60 | 3.62 | 3.45 | 3.80 | — |
| — | 4.35 | 4.65 | 4.50 | +0.33 | 24.7% | 295 | 24.7% | -0.68 | 4.72 | 4.55 | 4.90 | — |
| — | 3.25 | 3.50 | 3.38 | +0.26 | 24.6% | 297.5 | 24.6% | -0.75 | 6.35 | 5.95 | 6.75 | — |
| — | 2.41 | 2.61 | 2.51 | +0.19 | 24.6% | 300 | 24.6% | -0.81 | 8.00 | 7.45 | 8.55 | — |
| — | 1.56 | 1.84 | 1.70 | +0.15 | 24.7% | 302.5 | 24.7% | -0.86 | 9.40 | 8.85 | 9.95 | — |
| — | 1.17 | 1.31 | 1.24 | +0.10 | 24.8% | 305 | 24.8% | -0.91 | 11.30 | 10.55 | 12.05 | — |
| — | 0.80 | 0.90 | 0.85 | +0.07 | 24.9% | 307.5 | 24.9% | -0.94 | 13.38 | 11.95 | 14.80 | — |
| — | 0.54 | 0.60 | 0.57 | +0.05 | 25.2% | 310 | 25.2% | -0.96 | 15.62 | 14.20 | 17.05 | — |
| — | 0.35 | 0.41 | 0.38 | +0.04 | 25.4% | 312.5 | 25.4% | -0.98 | 17.95 | 16.55 | 19.35 | — |
| — | 0.21 | 0.27 | 0.24 | +0.02 | 25.8% | 315 | 25.8% | -0.99 | 20.40 | 19.00 | 21.80 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 26.2% | 317.5 | 26.2% | -1.00 | 22.88 | 21.50 | 24.25 | — |
| — | 0.09 | 0.12 | 0.10 | +0.01 | 26.7% | 320 | 26.7% | -1.00 | 25.38 | 24.00 | 26.75 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 27.2% | 322.5 | 27.2% | -1.00 | 27.88 | 26.50 | 29.25 | — |
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.