Spot 294.50
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 32.60 | 30.98 | +0.81 | 110.4% | 267.5 | 110.4% | -0.18 | 3.58 | 3.15 | 4.00 | — |
| — | 27.65 | 30.00 | 28.82 | +0.79 | 109.4% | 270 | 109.4% | -0.21 | 4.28 | 4.00 | 4.55 | — |
| — | 26.00 | 28.20 | 27.10 | +0.77 | 108.5% | 272.5 | 108.5% | -0.23 | 4.58 | 4.05 | 5.10 | — |
| — | 23.55 | 26.70 | 25.12 | +0.75 | 107.5% | 275 | 107.5% | -0.25 | 5.17 | 4.55 | 5.80 | — |
| — | 22.45 | 24.05 | 23.25 | +0.72 | 106.7% | 277.5 | 106.7% | -0.28 | 5.88 | 5.15 | 6.60 | — |
| — | 20.75 | 22.25 | 21.50 | +0.70 | 105.9% | 280 | 105.9% | -0.30 | 6.58 | 5.90 | 7.25 | — |
| — | 19.10 | 20.75 | 19.93 | +0.67 | 105.1% | 282.5 | 105.1% | -0.33 | 7.60 | 6.65 | 8.55 | — |
| — | 17.60 | 19.05 | 18.32 | +0.64 | 104.4% | 285 | 104.4% | -0.36 | 8.65 | 7.95 | 9.35 | — |
| — | 15.60 | 17.65 | 16.62 | +0.61 | 103.7% | 287.5 | 103.7% | -0.39 | 9.55 | 8.70 | 10.40 | — |
| — | 14.55 | 16.40 | 15.47 | +0.58 | 103.1% | 290 | 103.1% | -0.42 | 10.62 | 9.90 | 11.35 | — |
| — | 13.25 | 14.95 | 14.10 | +0.55 | 102.5% | 292.5 | 102.5% | -0.45 | 11.57 | 10.50 | 12.65 | — |
| — | 12.05 | 13.65 | 12.85 | +0.52 | 101.9% | 295 | 101.9% | -0.48 | 13.00 | 12.25 | 13.75 | — |
| — | 10.80 | 12.45 | 11.62 | +0.49 | 101.4% | 297.5 | 101.4% | -0.51 | 14.05 | 13.00 | 15.10 | — |
| — | 9.80 | 11.15 | 10.47 | +0.45 | 101.0% | 300 | 101.0% | -0.55 | 15.68 | 14.95 | 16.40 | — |
| — | 8.60 | 10.05 | 9.32 | +0.42 | 100.6% | 302.5 | 100.6% | -0.58 | 17.00 | 16.20 | 17.80 | — |
| — | 7.75 | 9.30 | 8.53 | +0.39 | 100.2% | 305 | 100.2% | -0.61 | 18.43 | 17.55 | 19.30 | — |
| — | 6.50 | 8.35 | 7.42 | +0.36 | 99.9% | 307.5 | 99.9% | -0.64 | 20.10 | 19.25 | 20.95 | — |
| — | 5.85 | 7.50 | 6.67 | +0.33 | 99.6% | 310 | 99.6% | -0.67 | 21.75 | 20.95 | 22.55 | — |
| — | 5.15 | 6.70 | 5.92 | +0.30 | 99.4% | 312.5 | 99.4% | -0.70 | 23.60 | 22.80 | 24.40 | — |
| — | 4.60 | 6.05 | 5.33 | +0.28 | 99.2% | 315 | 99.2% | -0.72 | 25.43 | 24.75 | 26.10 | — |
| — | 4.20 | 5.00 | 4.60 | +0.25 | 99.1% | 317.5 | 99.1% | -0.75 | 27.62 | 26.65 | 28.60 | — |
| — | 3.70 | 4.20 | 3.95 | +0.23 | 99.0% | 320 | 99.0% | -0.77 | 29.62 | 28.15 | 31.10 | — |
| — | 3.20 | 4.25 | 3.73 | +0.21 | 98.9% | 322.5 | 98.9% | -0.79 | 31.55 | 30.20 | 32.90 | — |
| — | 2.87 | 3.50 | 3.19 | +0.19 | 98.9% | 325 | 98.9% | -0.81 | 33.42 | 32.00 | 34.85 | — |
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.