Spot 293.47
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.80 | 32.80 | 31.30 | +0.99 | 47.6% | 262.5 | 47.6% | -0.01 | — | — | 0.50 | — |
| — | 27.30 | 30.30 | 28.80 | +0.98 | 46.7% | 265 | 46.7% | -0.02 | — | — | 0.80 | — |
| — | 24.90 | 28.00 | 26.45 | +0.98 | 45.9% | 267.5 | 45.9% | -0.02 | — | — | 0.70 | — |
| — | 22.40 | 25.50 | 23.95 | +0.96 | 45.1% | 270 | 45.1% | -0.04 | — | — | 0.45 | — |
| — | 19.50 | 23.10 | 21.30 | +0.95 | 44.4% | 272.5 | 44.4% | -0.05 | — | — | 1.00 | — |
| — | 17.60 | 21.00 | 19.30 | +0.93 | 43.8% | 275 | 43.8% | -0.07 | 0.50 | 0.10 | 0.90 | — |
| — | 15.60 | 18.50 | 17.05 | +0.90 | 43.2% | 277.5 | 43.2% | -0.10 | 0.62 | 0.15 | 1.10 | — |
| — | 13.60 | 15.70 | 14.65 | +0.86 | 42.7% | 280 | 42.7% | -0.14 | 0.85 | 0.35 | 1.35 | — |
| — | 11.40 | 13.50 | 12.45 | +0.81 | 42.2% | 282.5 | 42.2% | -0.19 | 1.27 | 0.75 | 1.80 | — |
| — | 9.40 | 11.80 | 10.60 | +0.76 | 41.8% | 285 | 41.8% | -0.24 | 1.75 | 1.35 | 2.15 | — |
| — | 7.60 | 10.30 | 8.95 | +0.69 | 41.5% | 287.5 | 41.5% | -0.31 | 2.38 | 1.55 | 3.20 | — |
| — | 6.30 | 8.90 | 7.60 | +0.61 | 41.2% | 290 | 41.2% | -0.39 | 3.25 | 2.70 | 3.80 | — |
| — | 5.10 | 6.50 | 5.80 | +0.53 | 41.0% | 292.5 | 41.0% | -0.47 | 4.50 | 4.00 | 5.00 | — |
| — | 3.90 | 5.00 | 4.45 | +0.45 | 40.8% | 295 | 40.8% | -0.55 | 5.50 | 4.30 | 6.70 | — |
| — | 1.45 | 4.00 | 2.73 | +0.38 | 40.8% | 297.5 | 40.8% | -0.63 | 6.55 | 5.30 | 7.80 | — |
| — | 1.80 | 2.95 | 2.38 | +0.30 | 40.9% | 300 | 40.9% | -0.70 | 9.05 | 7.60 | 10.50 | — |
| — | 1.35 | 3.40 | 2.38 | +0.25 | 41.1% | 302.5 | 41.1% | -0.75 | 10.50 | 9.30 | 11.70 | — |
| — | 0.80 | 1.50 | 1.15 | +0.19 | 41.4% | 305 | 41.4% | -0.81 | 12.85 | 11.60 | 14.10 | — |
| — | 0.60 | 2.30 | 1.45 | +0.15 | 41.9% | 307.5 | 41.9% | -0.85 | 14.75 | 13.20 | 16.30 | — |
| — | 0.40 | 0.75 | 0.57 | +0.12 | 42.6% | 310 | 42.6% | -0.89 | 16.80 | 15.50 | 18.10 | — |
| — | 0.20 | 0.75 | 0.47 | +0.09 | 43.3% | 312.5 | 43.3% | -0.92 | 19.15 | 17.50 | 20.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 44.2% | 315 | 44.2% | -0.94 | 21.40 | 20.00 | 22.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 45.3% | 317.5 | 45.3% | -0.95 | 23.95 | 22.30 | 25.60 | — |
| — | — | 0.40 | — | +0.04 | 46.4% | 320 | 46.4% | -0.96 | 26.60 | 24.80 | 28.40 | — |
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.