Spot 298.62
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 33.60 | 29.80 | — | — | 270 | — | — | 0.35 | 0.25 | 0.45 | — |
| — | 25.10 | 31.20 | 28.15 | — | — | 272.5 | — | — | 0.42 | 0.25 | 0.60 | — |
| — | 22.40 | 29.00 | 25.70 | — | — | 275 | — | — | 0.68 | 0.50 | 0.85 | — |
| — | 20.00 | 26.70 | 23.35 | — | — | 277.5 | — | — | 0.88 | 0.70 | 1.05 | — |
| — | 19.00 | 24.40 | 21.70 | — | — | 280 | — | — | 1.18 | 1.05 | 1.30 | — |
| — | 14.70 | 22.30 | 18.50 | — | — | 282.5 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 15.80 | 17.00 | 16.40 | — | — | 285 | — | — | 1.95 | 1.75 | 2.15 | — |
| — | 13.70 | 15.00 | 14.35 | — | — | 287.5 | — | — | 2.58 | 2.30 | 2.85 | — |
| — | 11.40 | 13.30 | 12.35 | — | — | 290 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 10.10 | 11.60 | 10.85 | — | — | 292.5 | — | — | 4.10 | 3.80 | 4.40 | — |
| — | 8.30 | 9.90 | 9.10 | — | — | 295 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 7.60 | 8.60 | 8.10 | — | — | 297.5 | — | — | 6.20 | 5.80 | 6.60 | — |
| — | 6.10 | 7.00 | 6.55 | — | — | 300 | — | — | 7.45 | 7.00 | 7.90 | — |
| — | 4.80 | 6.00 | 5.40 | — | — | 302.5 | — | — | 8.85 | 8.20 | 9.50 | — |
| — | 4.20 | 5.00 | 4.60 | — | — | 305 | — | — | 10.45 | 9.80 | 11.10 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 307.5 | — | — | 12.20 | 11.50 | 12.90 | — |
| — | 3.00 | 3.20 | 3.10 | — | — | 310 | — | — | 14.00 | 13.30 | 14.70 | — |
| — | 2.35 | 2.75 | 2.55 | — | — | 312.5 | — | — | 16.40 | 15.70 | 17.10 | — |
| — | 1.80 | 2.20 | 2.00 | — | — | 315 | — | — | 18.30 | 17.30 | 19.30 | — |
| — | 1.50 | 1.85 | 1.68 | — | — | 317.5 | — | — | 19.60 | 15.50 | 23.70 | — |
| — | 1.25 | 1.35 | 1.30 | — | — | 320 | — | — | 21.65 | 18.70 | 24.60 | — |
| — | 0.95 | 1.20 | 1.07 | — | — | 322.5 | — | — | 24.00 | 20.00 | 28.00 | — |
| — | 0.75 | 1.05 | 0.90 | — | — | 325 | — | — | 26.50 | 25.30 | 27.70 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 327.5 | — | — | 28.85 | 25.10 | 32.60 | — |
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.