Spot 291.13
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 29.45 | 27.98 | — | — | 265 | — | — | 1.55 | 1.17 | 1.94 | — |
| — | 22.30 | 25.25 | 23.77 | — | — | 270 | — | — | 2.35 | 1.93 | 2.77 | — |
| — | 18.65 | 21.35 | 20.00 | +0.77 | 53.6% | 275 | 53.6% | -0.22 | 3.17 | 2.40 | 3.95 | — |
| — | 14.75 | 17.55 | 16.15 | +0.71 | 52.9% | 280 | 52.9% | -0.30 | 4.95 | 4.10 | 5.80 | — |
| — | 11.90 | 14.40 | 13.15 | +0.63 | 52.4% | 285 | 52.4% | -0.37 | 6.80 | 5.70 | 7.90 | — |
| — | 10.60 | 12.65 | 11.62 | +0.59 | 52.3% | 287.5 | 52.3% | -0.41 | 7.75 | 6.70 | 8.80 | — |
| — | 9.30 | 11.75 | 10.53 | +0.55 | 52.2% | 290 | 52.2% | -0.45 | 8.88 | 7.85 | 9.90 | — |
| — | 7.65 | 10.65 | 9.15 | +0.51 | 52.1% | 292.5 | 52.1% | -0.49 | 9.65 | 8.30 | 11.00 | — |
| — | 6.50 | 9.50 | 8.00 | +0.47 | 52.1% | 295 | 52.1% | -0.53 | 11.47 | 10.40 | 12.55 | — |
| — | 6.05 | 8.45 | 7.25 | +0.43 | 52.1% | 297.5 | 52.1% | -0.57 | 13.03 | 11.95 | 14.10 | — |
| — | 5.35 | 6.55 | 5.95 | +0.39 | 52.2% | 300 | 52.2% | -0.62 | 14.25 | 13.00 | 15.50 | — |
| — | 4.00 | 6.30 | 5.15 | +0.35 | 52.3% | 302.5 | 52.3% | -0.65 | 16.12 | 14.55 | 17.70 | — |
| — | 3.85 | 5.25 | 4.55 | +0.32 | 52.5% | 305 | 52.5% | -0.69 | 17.82 | 16.35 | 19.30 | — |
| — | 3.30 | 4.50 | 3.90 | +0.27 | 52.7% | 307.5 | 52.7% | -0.72 | 19.70 | 18.35 | 21.05 | — |
| — | 2.72 | 3.90 | 3.31 | +0.24 | 52.9% | 310 | 52.9% | -0.76 | 21.82 | 20.20 | 23.45 | — |
| — | 2.26 | 3.70 | 2.98 | +0.21 | 53.2% | 312.5 | 53.2% | -0.78 | 23.45 | 22.25 | 24.65 | — |
| — | 1.46 | 3.00 | 2.23 | +0.19 | 53.5% | 315 | 53.5% | -0.81 | 25.60 | 24.35 | 26.85 | — |
| — | 1.11 | 2.58 | 1.84 | +0.16 | 53.8% | 317.5 | 53.8% | -0.84 | 27.68 | 26.45 | 28.90 | — |
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.