Spot 297.82
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 28.45 | 26.55 | +0.26 | 146.7% | 272.5 | 146.7% | -0.74 | 1.36 | 1.09 | 1.64 | — |
| — | 23.00 | 26.15 | 24.57 | +0.23 | 144.4% | 275 | 144.4% | -0.77 | 1.62 | 1.39 | 1.86 | — |
| — | 20.80 | 23.85 | 22.32 | +0.21 | 142.3% | 277.5 | 142.3% | -0.79 | 1.97 | 1.65 | 2.29 | — |
| — | 18.60 | 21.60 | 20.10 | +0.19 | 140.3% | 280 | 140.3% | -0.81 | 2.44 | 2.08 | 2.79 | — |
| — | 17.10 | 19.95 | 18.52 | +0.17 | 138.4% | 282.5 | 138.4% | -0.83 | 3.03 | 2.46 | 3.60 | — |
| — | 14.75 | 17.70 | 16.23 | +0.15 | 136.7% | 285 | 136.7% | -0.85 | 3.38 | 2.81 | 3.95 | — |
| — | 13.10 | 16.00 | 14.55 | +0.13 | 135.2% | 287.5 | 135.2% | -0.87 | 4.05 | 3.25 | 4.85 | — |
| — | 11.55 | 14.05 | 12.80 | +0.12 | 133.7% | 290 | 133.7% | -0.88 | 4.65 | 3.80 | 5.50 | — |
| — | 9.70 | 12.40 | 11.05 | +0.10 | 132.4% | 292.5 | 132.4% | -0.90 | 5.58 | 4.55 | 6.60 | — |
| — | 8.00 | 10.65 | 9.32 | +0.09 | 131.3% | 295 | 131.3% | -0.91 | 6.45 | 5.60 | 7.30 | — |
| — | 7.05 | 9.30 | 8.18 | +0.08 | 130.3% | 297.5 | 130.3% | -0.92 | 7.53 | 6.45 | 8.60 | — |
| — | 6.05 | 8.05 | 7.05 | +0.07 | 129.4% | 300 | 129.4% | -0.93 | 9.00 | 8.10 | 9.90 | — |
| — | 5.00 | 6.85 | 5.92 | +0.06 | 128.6% | 302.5 | 128.6% | -0.94 | 10.38 | 9.10 | 11.65 | — |
| — | 4.10 | 5.80 | 4.95 | +0.06 | 128.0% | 305 | 128.0% | -0.95 | 11.97 | 10.70 | 13.25 | — |
| — | 3.15 | 4.90 | 4.03 | +0.05 | 127.5% | 307.5 | 127.5% | -0.95 | 13.45 | 12.30 | 14.60 | — |
| — | 2.76 | 3.90 | 3.33 | +0.04 | 127.2% | 310 | 127.2% | -0.96 | 15.68 | 14.50 | 16.85 | — |
| — | 2.24 | 3.40 | 2.82 | +0.04 | 126.9% | 312.5 | 126.9% | -0.96 | 17.35 | 15.75 | 18.95 | — |
| — | 1.77 | 2.64 | 2.21 | +0.03 | 126.8% | 315 | 126.8% | -0.97 | 19.15 | 17.50 | 20.80 | — |
| — | 1.40 | 2.20 | 1.80 | +0.03 | 126.9% | 317.5 | 126.9% | -0.97 | 21.12 | 19.35 | 22.90 | — |
| — | 1.11 | 1.69 | 1.40 | +0.02 | 127.0% | 320 | 127.0% | -0.98 | 23.25 | 21.55 | 24.95 | — |
| — | 0.93 | 1.37 | 1.15 | +0.02 | 127.3% | 322.5 | 127.3% | -0.98 | 25.70 | 23.85 | 27.55 | — |
| — | 0.65 | 1.15 | 0.90 | +0.02 | 127.7% | 325 | 127.7% | -0.98 | 28.00 | 26.25 | 29.75 | — |
| — | 0.55 | 0.95 | 0.75 | +0.02 | 128.3% | 327.5 | 128.3% | -0.98 | 30.23 | 28.35 | 32.10 | — |
| — | 0.40 | 0.76 | 0.58 | +0.01 | 129.0% | 330 | 129.0% | -0.99 | 32.55 | 30.70 | 34.40 | — |
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.