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 | |
| — | 34.05 | 37.05 | 35.55 | +0.75 | 93.8% | 267.5 | 93.8% | -0.25 | 7.80 | 6.80 | 8.80 | — |
| — | 32.00 | 34.95 | 33.48 | +0.73 | 93.5% | 270 | 93.5% | -0.27 | 8.45 | 7.40 | 9.50 | — |
| — | 30.75 | 33.50 | 32.12 | +0.72 | 93.2% | 272.5 | 93.2% | -0.28 | 9.35 | 8.30 | 10.40 | — |
| — | 29.25 | 31.25 | 30.25 | +0.70 | 92.9% | 275 | 92.9% | -0.30 | 10.05 | 9.00 | 11.10 | — |
| — | 26.80 | 29.50 | 28.15 | +0.68 | 92.6% | 277.5 | 92.6% | -0.32 | 10.97 | 9.80 | 12.15 | — |
| — | 25.95 | 27.90 | 26.93 | +0.66 | 92.3% | 280 | 92.3% | -0.34 | 11.78 | 11.25 | 12.30 | — |
| — | 24.50 | 26.40 | 25.45 | +0.64 | 92.1% | 282.5 | 92.1% | -0.36 | 12.82 | 11.65 | 14.00 | — |
| — | 22.25 | 24.85 | 23.55 | +0.62 | 91.8% | 285 | 91.8% | -0.38 | 13.78 | 12.55 | 15.00 | — |
| — | 20.65 | 23.90 | 22.27 | +0.60 | 91.6% | 287.5 | 91.6% | -0.41 | 14.90 | 13.75 | 16.05 | — |
| — | 19.65 | 22.35 | 21.00 | +0.57 | 91.4% | 290 | 91.4% | -0.43 | 16.05 | 14.95 | 17.15 | — |
| — | 18.30 | 21.15 | 19.73 | +0.55 | 91.1% | 292.5 | 91.1% | -0.45 | 17.15 | 16.00 | 18.30 | — |
| — | 17.10 | 19.90 | 18.50 | +0.53 | 90.9% | 295 | 90.9% | -0.47 | 18.45 | 17.35 | 19.55 | — |
| — | 16.00 | 18.65 | 17.32 | +0.51 | 90.7% | 297.5 | 90.7% | -0.49 | 19.80 | 18.60 | 21.00 | — |
| — | 14.85 | 17.45 | 16.15 | +0.49 | 90.6% | 300 | 90.6% | -0.51 | 21.30 | 20.05 | 22.55 | — |
| — | 13.70 | 16.35 | 15.03 | +0.47 | 90.4% | 302.5 | 90.4% | -0.53 | 22.57 | 21.15 | 24.00 | — |
| — | 12.70 | 15.10 | 13.90 | +0.45 | 90.2% | 305 | 90.2% | -0.55 | 23.88 | 22.60 | 25.15 | — |
| — | 11.95 | 14.25 | 13.10 | +0.43 | 90.1% | 307.5 | 90.1% | -0.58 | 25.50 | 24.15 | 26.85 | — |
| — | 11.15 | 13.50 | 12.32 | +0.41 | 90.0% | 310 | 90.0% | -0.60 | 27.05 | 25.65 | 28.45 | — |
| — | 10.15 | 12.65 | 11.40 | +0.38 | 89.8% | 312.5 | 89.8% | -0.62 | 28.73 | 27.70 | 29.75 | — |
| — | 9.35 | 11.80 | 10.57 | +0.37 | 89.7% | 315 | 89.7% | -0.64 | 30.70 | 29.35 | 32.05 | — |
| — | 8.55 | 11.00 | 9.78 | +0.35 | 89.6% | 317.5 | 89.6% | -0.65 | 32.05 | 31.00 | 33.10 | — |
| — | 8.00 | 10.00 | 9.00 | +0.33 | 89.5% | 320 | 89.5% | -0.67 | 33.88 | 33.00 | 34.75 | — |
| — | 7.20 | 9.55 | 8.38 | +0.31 | 89.5% | 322.5 | 89.5% | -0.69 | 35.73 | 34.30 | 37.15 | — |
| — | 6.75 | 8.80 | 7.78 | +0.29 | 89.4% | 325 | 89.4% | -0.71 | 37.73 | 36.00 | 39.45 | — |
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.