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 | |
| — | 25.65 | 30.30 | 27.98 | +0.65 | 72.6% | 272.5 | 72.6% | -0.35 | 3.60 | 3.35 | 3.85 | — |
| — | 25.55 | 28.60 | 27.07 | +0.63 | 72.2% | 275 | 72.2% | -0.37 | 4.08 | 3.80 | 4.35 | — |
| — | 23.70 | 26.05 | 24.88 | +0.60 | 71.7% | 277.5 | 71.7% | -0.40 | 4.67 | 4.35 | 5.00 | — |
| — | 22.30 | 25.10 | 23.70 | +0.57 | 71.2% | 280 | 71.2% | -0.43 | 5.33 | 5.05 | 5.60 | — |
| — | 20.15 | 22.90 | 21.52 | +0.54 | 70.8% | 282.5 | 70.8% | -0.46 | 6.08 | 5.75 | 6.40 | — |
| — | 19.45 | 21.30 | 20.38 | +0.51 | 70.3% | 285 | 70.3% | -0.49 | 6.85 | 6.55 | 7.15 | — |
| — | 16.95 | 19.50 | 18.23 | +0.48 | 69.9% | 287.5 | 69.9% | -0.52 | 7.72 | 7.40 | 8.05 | — |
| — | 16.25 | 17.90 | 17.07 | +0.45 | 69.5% | 290 | 69.5% | -0.55 | 8.65 | 8.30 | 9.00 | — |
| — | 14.95 | 16.35 | 15.65 | +0.42 | 69.1% | 292.5 | 69.1% | -0.58 | 9.93 | 9.20 | 10.65 | — |
| — | 13.55 | 14.35 | 13.95 | +0.39 | 68.7% | 295 | 68.7% | -0.61 | 10.72 | 10.35 | 11.10 | — |
| — | 12.10 | 13.05 | 12.57 | +0.36 | 68.3% | 297.5 | 68.3% | -0.64 | 11.90 | 11.45 | 12.35 | — |
| — | 10.95 | 11.65 | 11.30 | +0.33 | 68.0% | 300 | 68.0% | -0.67 | 13.07 | 12.60 | 13.55 | — |
| — | 9.75 | 10.45 | 10.10 | +0.31 | 67.6% | 302.5 | 67.6% | -0.70 | 14.45 | 14.00 | 14.90 | — |
| — | 8.65 | 9.50 | 9.07 | +0.28 | 67.3% | 305 | 67.3% | -0.72 | 15.72 | 14.90 | 16.55 | — |
| — | 7.50 | 8.40 | 7.95 | +0.26 | 67.0% | 307.5 | 67.0% | -0.75 | 17.40 | 16.85 | 17.95 | — |
| — | 6.70 | 7.45 | 7.08 | +0.23 | 66.8% | 310 | 66.8% | -0.77 | 19.38 | 18.40 | 20.35 | — |
| — | 5.95 | 6.75 | 6.35 | +0.21 | 66.6% | 312.5 | 66.6% | -0.79 | 20.90 | 20.15 | 21.65 | — |
| — | 5.20 | 5.75 | 5.47 | +0.18 | 66.4% | 315 | 66.4% | -0.82 | 22.93 | 21.80 | 24.05 | — |
| — | 4.50 | 5.65 | 5.08 | +0.17 | 66.2% | 317.5 | 66.2% | -0.84 | 24.70 | 23.50 | 25.90 | — |
| — | 4.10 | 4.50 | 4.30 | +0.15 | 66.1% | 320 | 66.1% | -0.85 | 26.27 | 24.75 | 27.80 | — |
| — | 3.40 | 3.90 | 3.65 | +0.13 | 66.0% | 322.5 | 66.0% | -0.87 | 28.62 | 27.40 | 29.85 | — |
| — | 3.00 | 3.40 | 3.20 | +0.12 | 65.9% | 325 | 65.9% | -0.89 | 30.32 | 28.70 | 31.95 | — |
| — | 2.66 | 3.05 | 2.85 | +0.10 | 65.8% | 327.5 | 65.8% | -0.90 | 33.20 | 30.20 | 36.20 | — |
| — | 2.30 | 2.58 | 2.44 | +0.09 | 65.8% | 330 | 65.8% | -0.91 | 35.38 | 32.40 | 38.35 | — |
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.