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 | |
| — | 30.50 | 33.20 | 31.85 | +0.93 | 46.5% | 262.5 | 46.5% | -0.07 | — | — | 1.90 | — |
| — | 28.10 | 31.50 | 29.80 | +0.91 | 45.6% | 265 | 45.6% | -0.09 | 1.43 | 0.10 | 2.75 | — |
| — | 25.80 | 29.20 | 27.50 | +0.89 | 44.8% | 267.5 | 44.8% | -0.11 | — | — | 1.50 | — |
| — | 23.60 | 27.00 | 25.30 | +0.87 | 44.0% | 270 | 44.0% | -0.13 | — | — | 1.70 | — |
| — | 21.30 | 24.00 | 22.65 | +0.85 | 43.3% | 272.5 | 43.3% | -0.15 | 1.32 | 0.05 | 2.60 | — |
| — | 19.20 | 22.20 | 20.70 | +0.82 | 42.6% | 275 | 42.6% | -0.18 | 1.38 | 0.40 | 2.35 | — |
| — | 17.10 | 20.50 | 18.80 | +0.80 | 41.9% | 277.5 | 41.9% | -0.21 | 1.93 | 1.20 | 2.65 | — |
| — | 15.10 | 18.50 | 16.80 | +0.76 | 41.3% | 280 | 41.3% | -0.24 | 2.40 | 1.60 | 3.20 | — |
| — | 13.20 | 16.60 | 14.90 | +0.72 | 40.7% | 282.5 | 40.7% | -0.28 | 3.10 | 2.00 | 4.20 | — |
| — | 11.80 | 14.60 | 13.20 | +0.68 | 40.2% | 285 | 40.2% | -0.32 | 3.70 | 2.70 | 4.70 | — |
| — | 10.20 | 13.00 | 11.60 | +0.64 | 39.8% | 287.5 | 39.8% | -0.36 | 4.80 | 3.70 | 5.90 | — |
| — | 8.20 | 10.70 | 9.45 | +0.59 | 39.4% | 290 | 39.4% | -0.41 | 5.65 | 4.50 | 6.80 | — |
| — | 6.70 | 9.60 | 8.15 | +0.54 | 39.1% | 292.5 | 39.1% | -0.46 | 6.90 | 6.30 | 7.50 | — |
| — | 6.40 | 7.50 | 6.95 | +0.49 | 38.8% | 295 | 38.8% | -0.51 | 8.15 | 6.80 | 9.50 | — |
| — | 5.20 | 6.50 | 5.85 | +0.44 | 38.6% | 297.5 | 38.6% | -0.56 | 9.75 | 8.40 | 11.10 | — |
| — | 4.50 | 6.10 | 5.30 | +0.39 | 38.4% | 300 | 38.4% | -0.61 | 10.80 | 9.20 | 12.40 | — |
| — | 3.60 | 4.40 | 4.00 | +0.34 | 38.3% | 302.5 | 38.3% | -0.66 | 13.00 | 12.00 | 14.00 | — |
| — | 2.25 | 3.50 | 2.88 | +0.30 | 38.2% | 305 | 38.2% | -0.71 | 14.65 | 13.10 | 16.20 | — |
| — | 2.15 | 3.40 | 2.77 | +0.26 | 38.2% | 307.5 | 38.2% | -0.75 | 16.50 | 15.00 | 18.00 | — |
| — | 0.90 | 2.40 | 1.65 | +0.22 | 38.3% | 310 | 38.3% | -0.79 | 18.45 | 16.90 | 20.00 | — |
| — | 0.80 | 2.25 | 1.52 | +0.19 | 38.3% | 312.5 | 38.3% | -0.82 | 20.25 | 18.50 | 22.00 | — |
| — | 0.75 | 2.00 | 1.38 | +0.16 | 38.5% | 315 | 38.5% | -0.85 | 22.25 | 20.70 | 23.80 | — |
| — | 0.05 | 2.25 | 1.15 | +0.13 | 38.6% | 317.5 | 38.6% | -0.88 | 24.70 | 23.00 | 26.40 | — |
| — | 0.35 | 1.65 | 1.00 | +0.11 | 38.8% | 320 | 38.8% | -0.90 | 26.95 | 25.30 | 28.60 | — |
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.