Spot 283.05
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.80 | 34.70 | 33.25 | +0.71 | 94.2% | 257.5 | 94.2% | -0.29 | 7.97 | 7.00 | 8.95 | — |
| — | 29.70 | 33.00 | 31.35 | +0.69 | 94.2% | 260 | 94.2% | -0.31 | 8.72 | 7.50 | 9.95 | — |
| — | 28.20 | 31.10 | 29.65 | +0.67 | 94.3% | 262.5 | 94.3% | -0.33 | 9.40 | 8.10 | 10.70 | — |
| — | 26.60 | 29.55 | 28.07 | +0.65 | 94.4% | 265 | 94.4% | -0.35 | 10.60 | 9.35 | 11.85 | — |
| — | 25.95 | 28.05 | 27.00 | +0.63 | 94.5% | 267.5 | 94.5% | -0.37 | 11.43 | 10.05 | 12.80 | — |
| — | 23.55 | 26.70 | 25.12 | +0.61 | 94.6% | 270 | 94.6% | -0.39 | 12.28 | 11.10 | 13.45 | — |
| — | 22.15 | 25.35 | 23.75 | +0.59 | 94.7% | 272.5 | 94.7% | -0.41 | 13.47 | 12.20 | 14.75 | — |
| — | 21.50 | 24.05 | 22.77 | +0.57 | 94.8% | 275 | 94.8% | -0.43 | 14.78 | 13.70 | 15.85 | — |
| — | 19.95 | 22.70 | 21.32 | +0.55 | 94.9% | 277.5 | 94.9% | -0.45 | 15.57 | 14.20 | 16.95 | — |
| — | 19.30 | 21.50 | 20.40 | +0.53 | 95.0% | 280 | 95.0% | -0.47 | 16.82 | 15.50 | 18.15 | — |
| — | 17.65 | 20.45 | 19.05 | +0.51 | 95.1% | 282.5 | 95.1% | -0.49 | 18.20 | 17.20 | 19.20 | — |
| — | 17.00 | 19.20 | 18.10 | +0.49 | 95.1% | 285 | 95.1% | -0.51 | 19.62 | 18.40 | 20.85 | — |
| — | 15.85 | 18.30 | 17.07 | +0.47 | 95.2% | 287.5 | 95.2% | -0.53 | 21.05 | 19.80 | 22.30 | — |
| — | 14.80 | 16.60 | 15.70 | +0.45 | 95.3% | 290 | 95.3% | -0.55 | 22.48 | 21.40 | 23.55 | — |
| — | 13.30 | 16.10 | 14.70 | +0.43 | 95.3% | 292.5 | 95.3% | -0.57 | 23.95 | 22.75 | 25.15 | — |
| — | 12.85 | 15.25 | 14.05 | +0.41 | 95.3% | 295 | 95.3% | -0.59 | 25.77 | 24.25 | 27.30 | — |
| — | 11.95 | 13.55 | 12.75 | +0.39 | 95.3% | 297.5 | 95.3% | -0.61 | 27.15 | 25.80 | 28.50 | — |
| — | 11.10 | 12.95 | 12.03 | +0.37 | 95.3% | 300 | 95.3% | -0.63 | 28.85 | 27.55 | 30.15 | — |
| — | 9.95 | 12.50 | 11.22 | +0.36 | 95.3% | 302.5 | 95.3% | -0.64 | 30.30 | 28.90 | 31.70 | — |
| — | 9.40 | 11.05 | 10.22 | +0.34 | 95.2% | 305 | 95.2% | -0.66 | 32.12 | 30.65 | 33.60 | — |
| — | 8.60 | 10.45 | 9.53 | +0.32 | 95.1% | 307.5 | 95.1% | -0.68 | 34.10 | 32.85 | 35.35 | — |
| — | 7.90 | 9.60 | 8.75 | +0.30 | 95.0% | 310 | 95.0% | -0.70 | 35.92 | 34.30 | 37.55 | — |
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.