Spot 293.08
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.65 | 30.70 | 29.18 | +0.91 | 57.2% | 265 | 57.2% | -0.09 | 1.04 | 0.81 | 1.28 | — |
| — | 25.75 | 28.45 | 27.10 | +0.89 | 56.4% | 267.5 | 56.4% | -0.11 | 1.38 | 0.83 | 1.92 | — |
| — | 23.15 | 26.25 | 24.70 | +0.87 | 55.7% | 270 | 55.7% | -0.13 | 1.50 | 1.27 | 1.72 | — |
| — | 21.35 | 23.60 | 22.48 | +0.84 | 55.0% | 272.5 | 55.0% | -0.16 | 1.80 | 1.10 | 2.50 | — |
| — | 19.25 | 21.85 | 20.55 | +0.81 | 54.4% | 275 | 54.4% | -0.19 | 2.24 | 1.91 | 2.57 | — |
| — | 17.25 | 19.85 | 18.55 | +0.78 | 53.8% | 277.5 | 53.8% | -0.22 | 2.89 | 2.28 | 3.50 | — |
| — | 15.35 | 17.55 | 16.45 | +0.75 | 53.2% | 280 | 53.2% | -0.25 | 3.19 | 2.88 | 3.50 | — |
| — | 13.50 | 15.95 | 14.72 | +0.71 | 52.7% | 282.5 | 52.7% | -0.29 | 4.30 | 3.50 | 5.10 | — |
| — | 11.60 | 13.90 | 12.75 | +0.67 | 52.3% | 285 | 52.3% | -0.33 | 4.90 | 4.25 | 5.55 | — |
| — | 10.05 | 12.20 | 11.12 | +0.62 | 51.9% | 287.5 | 51.9% | -0.38 | 5.75 | 4.65 | 6.85 | — |
| — | 8.65 | 11.25 | 9.95 | +0.58 | 51.5% | 290 | 51.5% | -0.42 | 6.55 | 5.85 | 7.25 | — |
| — | 7.85 | 9.35 | 8.60 | +0.53 | 51.2% | 292.5 | 51.2% | -0.47 | 7.97 | 6.70 | 9.25 | — |
| — | 6.85 | 8.70 | 7.78 | +0.48 | 50.9% | 295 | 50.9% | -0.52 | 9.10 | 7.85 | 10.35 | — |
| — | 5.10 | 7.55 | 6.33 | +0.43 | 50.7% | 297.5 | 50.7% | -0.57 | 10.55 | 9.80 | 11.30 | — |
| — | 4.85 | 5.75 | 5.30 | +0.39 | 50.5% | 300 | 50.5% | -0.62 | 12.00 | 11.30 | 12.70 | — |
| — | 3.35 | 5.45 | 4.40 | +0.34 | 50.4% | 302.5 | 50.4% | -0.66 | 13.62 | 12.55 | 14.70 | — |
| — | 3.30 | 4.20 | 3.75 | +0.30 | 50.3% | 305 | 50.3% | -0.70 | 15.47 | 14.30 | 16.65 | — |
| — | 2.24 | 4.05 | 3.15 | +0.26 | 50.3% | 307.5 | 50.3% | -0.74 | 17.23 | 16.05 | 18.40 | — |
| — | 2.10 | 3.15 | 2.62 | +0.22 | 50.3% | 310 | 50.3% | -0.78 | 19.55 | 18.25 | 20.85 | — |
| — | 1.64 | 2.26 | 1.95 | +0.19 | 50.4% | 312.5 | 50.4% | -0.81 | 21.25 | 19.95 | 22.55 | — |
| — | 1.30 | 1.93 | 1.61 | +0.16 | 50.5% | 315 | 50.5% | -0.84 | 23.52 | 22.05 | 25.00 | — |
| — | 0.82 | 1.77 | 1.29 | +0.14 | 50.7% | 317.5 | 50.7% | -0.87 | 25.62 | 24.05 | 27.20 | — |
| — | 1.00 | 1.24 | 1.12 | +0.11 | 51.0% | 320 | 51.0% | -0.89 | 28.00 | 26.70 | 29.30 | — |
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.