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 | |
| — | 31.25 | 35.95 | 33.60 | +0.83 | 62.7% | 265 | 62.7% | -0.17 | 3.58 | 3.05 | 4.10 | — |
| — | 29.50 | 33.70 | 31.60 | +0.81 | 62.3% | 267.5 | 62.3% | -0.19 | 4.05 | 3.40 | 4.70 | — |
| — | 27.55 | 30.30 | 28.93 | +0.79 | 62.0% | 270 | 62.0% | -0.21 | 4.78 | 4.30 | 5.25 | — |
| — | 25.55 | 28.35 | 26.95 | +0.77 | 61.7% | 272.5 | 61.7% | -0.23 | 5.38 | 4.65 | 6.10 | — |
| — | 23.60 | 26.50 | 25.05 | +0.75 | 61.3% | 275 | 61.3% | -0.25 | 5.83 | 5.20 | 6.45 | — |
| — | 22.25 | 24.75 | 23.50 | +0.73 | 61.0% | 277.5 | 61.0% | -0.27 | 6.53 | 5.90 | 7.15 | — |
| — | 20.15 | 22.35 | 21.25 | +0.71 | 60.8% | 280 | 60.8% | -0.29 | 7.40 | 6.65 | 8.15 | — |
| — | 18.50 | 20.70 | 19.60 | +0.69 | 60.5% | 282.5 | 60.5% | -0.31 | 8.50 | 7.85 | 9.15 | — |
| — | 16.80 | 19.25 | 18.02 | +0.66 | 60.2% | 285 | 60.2% | -0.34 | 9.22 | 8.60 | 9.85 | — |
| — | 15.75 | 18.15 | 16.95 | +0.64 | 59.9% | 287.5 | 59.9% | -0.36 | 10.32 | 9.50 | 11.15 | — |
| — | 14.55 | 16.55 | 15.55 | +0.61 | 59.7% | 290 | 59.7% | -0.39 | 11.55 | 10.50 | 12.60 | — |
| — | 13.00 | 15.35 | 14.18 | +0.59 | 59.5% | 292.5 | 59.5% | -0.41 | 12.55 | 11.65 | 13.45 | — |
| — | 12.00 | 13.55 | 12.78 | +0.56 | 59.3% | 295 | 59.3% | -0.44 | 13.70 | 12.90 | 14.50 | — |
| — | 11.00 | 12.85 | 11.93 | +0.54 | 59.1% | 297.5 | 59.1% | -0.46 | 15.10 | 14.20 | 16.00 | — |
| — | 9.75 | 11.25 | 10.50 | +0.51 | 58.9% | 300 | 58.9% | -0.49 | 16.50 | 15.60 | 17.40 | — |
| — | 9.00 | 10.40 | 9.70 | +0.48 | 58.7% | 302.5 | 58.7% | -0.51 | 17.98 | 17.05 | 18.90 | — |
| — | 8.40 | 9.30 | 8.85 | +0.46 | 58.5% | 305 | 58.5% | -0.54 | 19.48 | 18.50 | 20.45 | — |
| — | 7.40 | 8.40 | 7.90 | +0.43 | 58.4% | 307.5 | 58.4% | -0.57 | 21.07 | 20.05 | 22.10 | — |
| — | 6.15 | 7.60 | 6.88 | +0.41 | 58.3% | 310 | 58.3% | -0.59 | 22.82 | 21.80 | 23.85 | — |
| — | 6.00 | 6.90 | 6.45 | +0.38 | 58.2% | 312.5 | 58.2% | -0.62 | 24.50 | 23.30 | 25.70 | — |
| — | 5.15 | 6.15 | 5.65 | +0.36 | 58.1% | 315 | 58.1% | -0.64 | 26.32 | 25.05 | 27.60 | — |
| — | 4.50 | 5.75 | 5.12 | +0.34 | 58.0% | 317.5 | 58.0% | -0.67 | 28.23 | 26.95 | 29.50 | — |
| — | 4.00 | 5.00 | 4.50 | +0.31 | 58.0% | 320 | 58.0% | -0.69 | 30.12 | 28.85 | 31.40 | — |
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.