Spot 298.80
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 29.55 | 28.12 | — | — | 272.5 | — | — | 1.00 | 0.24 | 1.77 | — |
| — | 24.45 | 27.30 | 25.88 | — | — | 275 | 54.9% | -0.12 | 1.25 | 0.99 | 1.51 | — |
| — | 22.20 | 25.10 | 23.65 | — | — | 277.5 | — | — | 1.61 | 1.21 | 2.02 | — |
| — | 20.20 | 23.00 | 21.60 | +0.82 | 54.2% | 280 | 54.2% | -0.18 | 2.19 | 2.00 | 2.39 | — |
| — | 18.30 | 20.95 | 19.62 | +0.79 | 53.9% | 282.5 | 53.9% | -0.21 | 2.67 | 1.63 | 3.70 | — |
| — | 16.65 | 19.05 | 17.85 | +0.75 | 53.6% | 285 | 53.6% | -0.24 | 3.04 | 2.47 | 3.60 | — |
| — | 14.65 | 17.20 | 15.93 | +0.73 | 53.4% | 287.5 | 53.4% | -0.27 | 3.84 | 2.68 | 5.00 | — |
| — | 12.95 | 15.50 | 14.22 | +0.69 | 53.2% | 290 | 53.2% | -0.32 | 4.65 | 3.65 | 5.65 | — |
| — | 11.35 | 13.85 | 12.60 | +0.65 | 53.0% | 292.5 | 53.0% | -0.36 | 5.55 | 4.35 | 6.75 | — |
| — | 9.90 | 12.45 | 11.18 | +0.60 | 52.9% | 295 | 52.9% | -0.40 | 6.10 | 5.15 | 7.05 | — |
| — | 8.80 | 11.00 | 9.90 | +0.55 | 52.8% | 297.5 | 52.8% | -0.45 | 7.70 | 6.45 | 8.95 | — |
| — | 7.30 | 9.70 | 8.50 | +0.51 | 52.7% | 300 | 52.7% | -0.50 | 8.55 | 7.30 | 9.80 | — |
| — | 6.45 | 8.55 | 7.50 | +0.46 | 52.7% | 302.5 | 52.7% | -0.54 | 10.25 | 9.00 | 11.50 | — |
| — | 5.15 | 7.15 | 6.15 | +0.42 | 52.7% | 305 | 52.7% | -0.58 | 11.28 | 10.05 | 12.50 | — |
| — | 4.20 | 6.55 | 5.38 | +0.37 | 52.7% | 307.5 | 52.7% | -0.63 | 12.88 | 11.65 | 14.10 | — |
| — | 3.45 | 4.95 | 4.20 | +0.33 | 52.8% | 310 | 52.8% | -0.67 | 15.00 | 13.35 | 16.65 | — |
| — | 3.25 | 4.75 | 4.00 | +0.29 | 52.9% | 312.5 | 52.9% | -0.70 | 16.77 | 15.15 | 18.40 | — |
| — | 2.80 | 4.20 | 3.50 | +0.25 | 53.0% | 315 | 53.0% | -0.74 | 18.85 | 17.75 | 19.95 | — |
| — | 1.95 | 3.75 | 2.85 | +0.22 | 53.2% | 317.5 | 53.2% | -0.78 | 20.77 | 19.20 | 22.35 | — |
| — | 1.81 | 2.46 | 2.13 | +0.20 | 53.4% | 320 | 53.4% | -0.81 | 22.68 | 21.15 | 24.20 | — |
| — | 1.50 | 2.80 | 2.15 | +0.17 | 53.6% | 322.5 | 53.6% | -0.84 | 24.73 | 23.30 | 26.15 | — |
| — | 1.06 | 2.02 | 1.54 | +0.15 | 53.9% | 325 | 53.9% | -0.86 | 27.20 | 25.50 | 28.90 | — |
| — | 0.78 | 1.98 | 1.38 | +0.12 | 54.3% | 327.5 | 54.3% | -0.88 | 29.27 | 27.75 | 30.80 | — |
| — | 0.80 | 1.20 | 1.00 | +0.11 | 54.6% | 330 | 54.6% | -0.90 | 31.85 | 30.20 | 33.50 | — |
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.