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 | |
| — | 29.70 | 32.85 | 31.27 | +0.84 | 54.5% | 265 | 54.5% | -0.16 | 2.99 | 2.38 | 3.60 | — |
| — | 28.00 | 30.70 | 29.35 | +0.82 | 54.2% | 267.5 | 54.2% | -0.18 | 3.81 | 2.86 | 4.75 | — |
| — | 25.60 | 28.85 | 27.23 | +0.80 | 53.8% | 270 | 53.8% | -0.20 | 3.75 | 2.91 | 4.60 | — |
| — | 24.00 | 26.60 | 25.30 | +0.78 | 53.5% | 272.5 | 53.5% | -0.22 | 3.77 | 2.95 | 4.60 | — |
| — | 22.15 | 25.00 | 23.57 | +0.75 | 53.2% | 275 | 53.2% | -0.25 | 5.30 | 4.60 | 6.00 | — |
| — | 20.60 | 23.20 | 21.90 | +0.72 | 52.9% | 277.5 | 52.9% | -0.28 | 5.75 | 4.85 | 6.65 | — |
| — | 18.70 | 20.90 | 19.80 | +0.70 | 52.6% | 280 | 52.6% | -0.31 | 6.58 | 5.70 | 7.45 | — |
| — | 17.15 | 19.80 | 18.48 | +0.67 | 52.4% | 282.5 | 52.4% | -0.34 | 7.35 | 6.30 | 8.40 | — |
| — | 15.55 | 18.10 | 16.82 | +0.63 | 52.2% | 285 | 52.2% | -0.37 | 8.57 | 7.75 | 9.40 | — |
| — | 14.05 | 16.30 | 15.18 | +0.60 | 52.0% | 287.5 | 52.0% | -0.40 | 9.32 | 8.05 | 10.60 | — |
| — | 12.45 | 15.00 | 13.72 | +0.57 | 51.8% | 290 | 51.8% | -0.43 | 10.43 | 9.40 | 11.45 | — |
| — | 11.90 | 13.45 | 12.68 | +0.53 | 51.6% | 292.5 | 51.6% | -0.47 | 11.65 | 10.55 | 12.75 | — |
| — | 10.75 | 12.45 | 11.60 | +0.50 | 51.5% | 295 | 51.5% | -0.50 | 13.10 | 12.10 | 14.10 | — |
| — | 9.35 | 11.25 | 10.30 | +0.47 | 51.5% | 297.5 | 51.5% | -0.53 | 14.15 | 12.95 | 15.35 | — |
| — | 8.00 | 9.85 | 8.93 | +0.43 | 51.4% | 300 | 51.4% | -0.57 | 15.78 | 14.70 | 16.85 | — |
| — | 7.15 | 8.85 | 8.00 | +0.40 | 51.4% | 302.5 | 51.4% | -0.60 | 17.25 | 16.25 | 18.25 | — |
| — | 6.25 | 8.25 | 7.25 | +0.37 | 51.4% | 305 | 51.4% | -0.63 | 18.73 | 17.60 | 19.85 | — |
| — | 5.05 | 7.10 | 6.08 | +0.34 | 51.5% | 307.5 | 51.5% | -0.66 | 20.45 | 19.40 | 21.50 | — |
| — | 5.20 | 6.85 | 6.03 | +0.31 | 51.5% | 310 | 51.5% | -0.69 | 22.20 | 21.15 | 23.25 | — |
| — | 3.95 | 6.00 | 4.97 | +0.28 | 51.6% | 312.5 | 51.6% | -0.72 | 23.88 | 22.65 | 25.10 | — |
| — | 2.89 | 5.40 | 4.14 | +0.26 | 51.8% | 315 | 51.8% | -0.74 | 25.93 | 24.55 | 27.30 | — |
| — | 2.39 | 5.00 | 3.69 | +0.23 | 51.9% | 317.5 | 51.9% | -0.77 | 27.80 | 26.60 | 29.00 | — |
| — | 2.75 | 3.50 | 3.12 | +0.21 | 52.1% | 320 | 52.1% | -0.79 | 29.95 | 28.60 | 31.30 | — |
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.