Spot 293.40
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 33.70 | 31.50 | +0.87 | 65.2% | 265 | — | — | 1.70 | 1.55 | 1.85 | — |
| — | 25.55 | 31.80 | 28.68 | +0.86 | 64.8% | 267.5 | 64.8% | -0.15 | 2.04 | 1.85 | 2.24 | — |
| — | 24.20 | 29.85 | 27.02 | +0.84 | 64.3% | 270 | 64.3% | -0.17 | 2.48 | 2.21 | 2.76 | — |
| — | 22.95 | 27.80 | 25.38 | +0.82 | 63.9% | 272.5 | 63.9% | -0.18 | 2.83 | 2.56 | 3.10 | — |
| — | 20.60 | 23.50 | 22.05 | +0.79 | 63.5% | 275 | 63.5% | -0.21 | 3.45 | 3.25 | 3.65 | — |
| — | 18.90 | 21.30 | 20.10 | +0.77 | 63.1% | 277.5 | 63.1% | -0.23 | 3.98 | 3.65 | 4.30 | — |
| — | 17.70 | 19.00 | 18.35 | +0.74 | 62.7% | 280 | 62.7% | -0.25 | 4.75 | 4.50 | 5.00 | — |
| — | 15.60 | 17.90 | 16.75 | +0.72 | 62.4% | 282.5 | 62.4% | -0.28 | 5.50 | 5.25 | 5.75 | — |
| — | 13.85 | 15.85 | 14.85 | +0.69 | 62.1% | 285 | 62.1% | -0.31 | 6.35 | 6.10 | 6.60 | — |
| — | 12.30 | 14.10 | 13.20 | +0.66 | 61.7% | 287.5 | 61.7% | -0.34 | 7.30 | 6.85 | 7.75 | — |
| — | 11.10 | 12.95 | 12.03 | +0.63 | 61.5% | 290 | 61.5% | -0.37 | 8.45 | 8.10 | 8.80 | — |
| — | 9.55 | 11.35 | 10.45 | +0.60 | 61.2% | 292.5 | 61.2% | -0.40 | 9.72 | 9.25 | 10.20 | — |
| — | 8.70 | 10.15 | 9.43 | +0.56 | 60.9% | 295 | 60.9% | -0.43 | 10.88 | 10.50 | 11.25 | — |
| — | 7.70 | 8.95 | 8.32 | +0.53 | 60.7% | 297.5 | 60.7% | -0.47 | 12.32 | 11.80 | 12.85 | — |
| — | 6.60 | 7.10 | 6.85 | +0.50 | 60.4% | 300 | 60.4% | -0.50 | 13.93 | 13.30 | 14.55 | — |
| — | 5.85 | 6.85 | 6.35 | +0.47 | 60.2% | 302.5 | 60.2% | -0.53 | 15.40 | 14.85 | 15.95 | — |
| — | 5.10 | 5.95 | 5.53 | +0.43 | 60.0% | 305 | 60.0% | -0.57 | 16.73 | 16.15 | 17.30 | — |
| — | 4.30 | 5.15 | 4.72 | +0.40 | 59.9% | 307.5 | 59.9% | -0.60 | 18.18 | 17.15 | 19.20 | — |
| — | 3.15 | 4.50 | 3.83 | +0.37 | 59.7% | 310 | 59.7% | -0.63 | 20.23 | 18.85 | 21.60 | — |
| — | 3.15 | 3.85 | 3.50 | +0.34 | 59.6% | 312.5 | 59.6% | -0.66 | 22.05 | 20.70 | 23.40 | — |
| — | 2.54 | 3.20 | 2.87 | +0.31 | 59.5% | 315 | 59.5% | -0.69 | 24.05 | 22.60 | 25.50 | — |
| — | 2.15 | 2.62 | 2.38 | +0.28 | 59.5% | 317.5 | 59.5% | -0.72 | 25.50 | 23.30 | 27.70 | — |
| — | 1.80 | 2.13 | 1.97 | +0.25 | 59.5% | 320 | 59.5% | -0.75 | 27.02 | 24.30 | 29.75 | — |
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.