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 | |
| — | 28.15 | 31.20 | 29.68 | +0.84 | 51.3% | 272.5 | 51.3% | -0.16 | 2.43 | 2.01 | 2.85 | — |
| — | 26.15 | 29.15 | 27.65 | +0.82 | 51.0% | 275 | 51.0% | -0.18 | 2.85 | 2.46 | 3.25 | — |
| — | 24.20 | 27.25 | 25.73 | +0.79 | 50.7% | 277.5 | 50.7% | -0.21 | 3.47 | 2.94 | 4.00 | — |
| — | 22.10 | 25.35 | 23.73 | +0.77 | 50.5% | 280 | 50.5% | -0.23 | 3.90 | 3.30 | 4.50 | — |
| — | 21.00 | 23.15 | 22.07 | +0.74 | 50.3% | 282.5 | 50.3% | -0.26 | 4.30 | 3.35 | 5.25 | — |
| — | 19.20 | 21.85 | 20.52 | +0.71 | 50.2% | 285 | 50.2% | -0.29 | 5.42 | 4.75 | 6.10 | — |
| — | 17.80 | 20.25 | 19.02 | +0.68 | 50.1% | 287.5 | 50.1% | -0.32 | 6.42 | 5.45 | 7.40 | — |
| — | 16.30 | 18.45 | 17.38 | +0.65 | 50.1% | 290 | 50.1% | -0.35 | 7.00 | 6.10 | 7.90 | — |
| — | 14.65 | 17.25 | 15.95 | +0.61 | 50.1% | 292.5 | 50.1% | -0.39 | 8.10 | 7.15 | 9.05 | — |
| — | 13.45 | 15.95 | 14.70 | +0.59 | 50.2% | 295 | 50.2% | -0.42 | 9.55 | 9.05 | 10.05 | — |
| — | 11.70 | 14.50 | 13.10 | +0.54 | 50.3% | 297.5 | 50.3% | -0.45 | 10.68 | 9.20 | 12.15 | — |
| — | 10.80 | 13.45 | 12.12 | +0.52 | 50.4% | 300 | 50.4% | -0.48 | 12.25 | 10.80 | 13.70 | — |
| — | 9.85 | 12.15 | 11.00 | +0.48 | 50.6% | 302.5 | 50.6% | -0.52 | 12.97 | 11.80 | 14.15 | — |
| — | 8.85 | 11.05 | 9.95 | +0.45 | 50.8% | 305 | 50.8% | -0.55 | 14.55 | 13.25 | 15.85 | — |
| — | 7.85 | 9.65 | 8.75 | +0.42 | 51.0% | 307.5 | 51.0% | -0.58 | 16.12 | 14.85 | 17.40 | — |
| — | 7.00 | 9.25 | 8.12 | +0.39 | 51.2% | 310 | 51.2% | -0.61 | 18.05 | 16.50 | 19.60 | — |
| — | 5.80 | 8.40 | 7.10 | +0.36 | 51.5% | 312.5 | 51.5% | -0.65 | 19.43 | 18.20 | 20.65 | — |
| — | 4.85 | 7.65 | 6.25 | +0.33 | 51.8% | 315 | 51.8% | -0.68 | 21.55 | 19.95 | 23.15 | — |
| — | — | — | — | +0.30 | 52.1% | 317.5 | 52.1% | -0.71 | — | — | — | — |
| — | 3.50 | 5.85 | 4.67 | +0.27 | 52.5% | 320 | 52.5% | -0.73 | 25.27 | 23.65 | 26.90 | — |
| — | — | — | — | +0.25 | 52.8% | 322.5 | 52.8% | -0.75 | — | — | — | — |
| — | 2.92 | 4.90 | 3.91 | +0.23 | 53.2% | 325 | 53.2% | -0.77 | 29.05 | 27.65 | 30.45 | — |
| — | — | — | — | +0.21 | 53.6% | 327.5 | 53.6% | -0.79 | — | — | — | — |
| — | 2.55 | 3.95 | 3.25 | +0.19 | 54.0% | 330 | 54.0% | -0.81 | 33.23 | 31.80 | 34.65 | — |
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.