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 | |
| — | 30.65 | 34.30 | 32.48 | +0.35 | 99.7% | 272.5 | 99.7% | -0.65 | 7.03 | 6.15 | 7.90 | — |
| — | 29.10 | 32.50 | 30.80 | +0.33 | 99.2% | 275 | 99.2% | -0.67 | 7.65 | 6.90 | 8.40 | — |
| — | 27.45 | 30.80 | 29.12 | +0.31 | 98.7% | 277.5 | 98.7% | -0.69 | 8.38 | 7.40 | 9.35 | — |
| — | 26.20 | 28.85 | 27.52 | +0.29 | 98.2% | 280 | 98.2% | -0.71 | 9.20 | 8.40 | 10.00 | — |
| — | 24.45 | 27.55 | 26.00 | +0.27 | 97.7% | 282.5 | 97.7% | -0.73 | 9.95 | 8.85 | 11.05 | — |
| — | 22.55 | 25.70 | 24.12 | +0.25 | 97.2% | 285 | 97.2% | -0.75 | 10.93 | 9.95 | 11.90 | — |
| — | 20.90 | 24.15 | 22.52 | +0.23 | 96.8% | 287.5 | 96.8% | -0.77 | 11.82 | 10.70 | 12.95 | — |
| — | 19.45 | 22.45 | 20.95 | +0.22 | 96.4% | 290 | 96.4% | -0.78 | 12.82 | 11.95 | 13.70 | — |
| — | 18.15 | 20.80 | 19.48 | +0.20 | 96.0% | 292.5 | 96.0% | -0.80 | 13.88 | 12.80 | 14.95 | — |
| — | 17.15 | 19.75 | 18.45 | +0.19 | 95.7% | 295 | 95.7% | -0.81 | 15.12 | 14.25 | 16.00 | — |
| — | 15.60 | 18.10 | 16.85 | +0.17 | 95.3% | 297.5 | 95.3% | -0.83 | 16.25 | 15.10 | 17.40 | — |
| — | 14.45 | 16.80 | 15.62 | +0.16 | 95.0% | 300 | 95.0% | -0.84 | 17.55 | 16.55 | 18.55 | — |
| — | 13.10 | 15.80 | 14.45 | +0.15 | 94.7% | 302.5 | 94.7% | -0.85 | 18.85 | 17.80 | 19.90 | — |
| — | 12.30 | 14.45 | 13.38 | +0.14 | 94.4% | 305 | 94.4% | -0.86 | 20.23 | 18.85 | 21.60 | — |
| — | 11.10 | 13.60 | 12.35 | +0.13 | 94.1% | 307.5 | 94.1% | -0.88 | 21.95 | 20.70 | 23.20 | — |
| — | 10.20 | 12.25 | 11.22 | +0.12 | 93.9% | 310 | 93.9% | -0.88 | 22.93 | 21.60 | 24.25 | — |
| — | 9.60 | 11.60 | 10.60 | +0.11 | 93.6% | 312.5 | 93.6% | -0.89 | 24.77 | 23.25 | 26.30 | — |
| — | 8.45 | 10.85 | 9.65 | +0.10 | 93.4% | 315 | 93.4% | -0.90 | 26.25 | 24.80 | 27.70 | — |
| — | 7.90 | 9.90 | 8.90 | +0.09 | 93.2% | 317.5 | 93.2% | -0.91 | 28.20 | 26.55 | 29.85 | — |
| — | 7.00 | 8.95 | 7.97 | +0.09 | 93.0% | 320 | 93.0% | -0.92 | 29.60 | 27.95 | 31.25 | — |
| — | 6.35 | 8.50 | 7.42 | +0.08 | 92.8% | 322.5 | 92.8% | -0.92 | 31.57 | 30.10 | 33.05 | — |
| — | 6.00 | 7.55 | 6.78 | +0.07 | 92.7% | 325 | 92.7% | -0.93 | 33.30 | 31.85 | 34.75 | — |
| — | 5.65 | 6.90 | 6.28 | +0.07 | 92.6% | 327.5 | 92.6% | -0.94 | 35.35 | 33.60 | 37.10 | — |
| — | 4.90 | 6.00 | 5.45 | +0.06 | 92.4% | 330 | 92.4% | -0.94 | 37.20 | 35.55 | 38.85 | — |
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.