Spot 298.21
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 27.65 | 25.75 | +0.72 | 98.6% | 272.5 | 98.6% | -0.28 | — | — | 0.42 | — |
| — | 21.00 | 24.25 | 22.62 | +0.68 | 96.1% | 275 | 96.1% | -0.32 | 0.33 | 0.27 | 0.39 | — |
| — | 18.20 | 22.70 | 20.45 | +0.63 | 94.0% | 277.5 | 94.0% | -0.37 | 0.46 | 0.41 | 0.50 | — |
| — | 17.95 | 19.20 | 18.57 | +0.57 | 92.1% | 280 | 92.1% | -0.43 | 0.66 | 0.59 | 0.72 | — |
| — | 14.40 | 17.70 | 16.05 | +0.52 | 90.4% | 282.5 | 90.4% | -0.48 | 0.90 | 0.82 | 0.97 | — |
| — | 13.60 | 14.90 | 14.25 | +0.47 | 89.0% | 285 | 89.0% | -0.53 | 1.33 | 1.30 | 1.37 | — |
| — | 11.75 | 12.65 | 12.20 | +0.42 | 87.8% | 287.5 | 87.8% | -0.58 | 1.76 | 1.62 | 1.90 | — |
| — | 9.90 | 10.80 | 10.35 | +0.37 | 86.6% | 290 | 86.6% | -0.63 | 2.35 | 2.20 | 2.49 | — |
| — | 8.10 | 9.05 | 8.57 | +0.33 | 85.6% | 292.5 | 85.6% | -0.67 | 3.08 | 2.86 | 3.30 | — |
| — | 6.65 | 7.55 | 7.10 | +0.29 | 84.7% | 295 | 84.7% | -0.71 | 4.05 | 3.80 | 4.30 | — |
| — | 5.25 | 5.80 | 5.53 | +0.25 | 83.9% | 297.5 | 83.9% | -0.75 | 5.08 | 4.85 | 5.30 | — |
| — | 4.35 | 4.50 | 4.42 | +0.21 | 83.2% | 300 | 83.2% | -0.79 | 6.62 | 6.00 | 7.25 | — |
| — | 3.10 | 3.50 | 3.30 | +0.17 | 82.7% | 302.5 | 82.7% | -0.83 | 7.95 | 7.45 | 8.45 | — |
| — | 2.37 | 2.70 | 2.54 | +0.14 | 82.4% | 305 | 82.4% | -0.86 | 9.57 | 9.05 | 10.10 | — |
| — | 1.72 | 1.99 | 1.85 | +0.11 | 82.3% | 307.5 | 82.3% | -0.89 | 11.18 | 10.60 | 11.75 | — |
| — | 1.26 | 1.43 | 1.34 | +0.09 | 82.3% | 310 | 82.3% | -0.91 | 13.78 | 12.75 | 14.80 | — |
| — | 0.88 | 1.02 | 0.95 | +0.07 | 82.5% | 312.5 | 82.5% | -0.93 | 16.32 | 14.40 | 18.25 | — |
| — | 0.62 | 0.72 | 0.67 | +0.06 | 82.8% | 315 | 82.8% | -0.94 | 19.07 | 16.45 | 21.70 | — |
| — | 0.43 | 0.52 | 0.47 | +0.05 | 83.2% | 317.5 | 83.2% | -0.96 | 21.50 | 19.00 | 24.00 | — |
| — | 0.30 | 0.36 | 0.33 | +0.04 | 83.8% | 320 | 83.8% | -0.97 | 23.52 | 20.65 | 26.40 | — |
| — | — | 0.48 | — | +0.03 | 84.6% | 322.5 | 84.6% | -0.97 | 26.32 | 23.85 | 28.80 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 85.4% | 325 | 85.4% | -0.98 | 28.68 | 26.15 | 31.20 | — |
| — | — | 0.43 | — | +0.02 | 86.5% | 327.5 | 86.5% | -0.98 | 31.23 | 28.75 | 33.70 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 87.8% | 330 | 87.8% | -0.99 | 33.73 | 31.30 | 36.15 | — |
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.