Spot 291.54
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.15 | 29.40 | 26.77 | +0.96 | 41.0% | 265 | 41.0% | -0.04 | 0.23 | 0.11 | 0.35 | — |
| — | 23.75 | 27.05 | 25.40 | +0.94 | 40.3% | 267.5 | 40.3% | -0.06 | 0.48 | 0.38 | 0.58 | — |
| — | 21.40 | 24.10 | 22.75 | +0.93 | 39.7% | 270 | 39.7% | -0.07 | 0.57 | 0.50 | 0.64 | — |
| — | 17.15 | 22.40 | 19.77 | +0.90 | 39.0% | 272.5 | 39.0% | -0.10 | 0.80 | 0.39 | 1.20 | — |
| — | 16.55 | 19.35 | 17.95 | +0.87 | 38.3% | 275 | 38.3% | -0.13 | 1.07 | 1.00 | 1.15 | — |
| — | 14.45 | 17.20 | 15.82 | +0.84 | 37.7% | 277.5 | 37.7% | -0.16 | 1.48 | 1.14 | 1.81 | — |
| — | 12.50 | 15.05 | 13.78 | +0.80 | 37.3% | 280 | 37.3% | -0.20 | 1.89 | 1.74 | 2.04 | — |
| — | 11.20 | 13.10 | 12.15 | +0.75 | 37.1% | 282.5 | 37.1% | -0.25 | 2.26 | 1.77 | 2.75 | — |
| — | 9.00 | 11.25 | 10.12 | +0.69 | 37.0% | 285 | 37.0% | -0.32 | 3.20 | 3.05 | 3.35 | — |
| — | 7.60 | 9.50 | 8.55 | +0.62 | 37.1% | 287.5 | 37.1% | -0.38 | 4.35 | 3.70 | 5.00 | — |
| — | 6.80 | 7.25 | 7.03 | +0.56 | 37.2% | 290 | 37.2% | -0.44 | 5.20 | 5.00 | 5.40 | — |
| — | 5.65 | 5.95 | 5.80 | +0.49 | 37.5% | 292.5 | 37.5% | -0.51 | 6.33 | 5.65 | 7.00 | — |
| — | 4.55 | 5.00 | 4.78 | +0.43 | 37.8% | 295 | 37.8% | -0.58 | 7.72 | 7.00 | 8.45 | — |
| — | 3.25 | 4.35 | 3.80 | +0.37 | 38.1% | 297.5 | 38.1% | -0.64 | 9.72 | 8.65 | 10.80 | — |
| — | 2.95 | 3.20 | 3.08 | +0.31 | 38.4% | 300 | 38.4% | -0.69 | 11.32 | 10.00 | 12.65 | — |
| — | 2.31 | 2.58 | 2.44 | +0.26 | 38.8% | 302.5 | 38.8% | -0.74 | 12.85 | 11.75 | 13.95 | — |
| — | 1.82 | 2.02 | 1.92 | +0.21 | 39.2% | 305 | 39.2% | -0.79 | 14.88 | 13.60 | 16.15 | — |
| — | 1.12 | 1.64 | 1.38 | +0.18 | 39.6% | 307.5 | 39.6% | -0.83 | 17.10 | 15.60 | 18.60 | — |
| — | 1.05 | 1.24 | 1.15 | +0.14 | 40.0% | 310 | 40.0% | -0.86 | 19.90 | 18.00 | 21.80 | — |
| — | 0.79 | 0.94 | 0.86 | +0.11 | 40.4% | 312.5 | 40.4% | -0.89 | 21.55 | 19.40 | 23.70 | — |
| — | 0.60 | 0.84 | 0.72 | +0.09 | 40.7% | 315 | 40.7% | -0.91 | 23.90 | 22.10 | 25.70 | — |
| — | 0.29 | 0.78 | 0.54 | +0.07 | 41.1% | 317.5 | 41.1% | -0.93 | 26.18 | 24.00 | 28.35 | — |
| — | 0.19 | 0.43 | 0.31 | +0.06 | 41.4% | 320 | 41.4% | -0.95 | 28.85 | 26.40 | 31.30 | — |
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.