Spot 299.44
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.80 | 29.90 | +0.99 | 43.3% | 270 | 43.3% | -0.01 | — | — | 0.10 | — |
| — | 25.50 | 28.90 | 27.20 | +0.99 | 42.6% | 272.5 | — | — | — | — | 0.95 | — |
| — | 23.10 | 26.60 | 24.85 | +0.98 | 41.9% | 275 | 41.9% | -0.02 | 1.18 | 0.10 | 2.25 | — |
| — | 20.60 | 24.30 | 22.45 | +0.98 | 41.2% | 277.5 | 41.2% | -0.02 | — | — | 2.25 | — |
| — | 18.20 | 21.90 | 20.05 | +0.97 | 40.6% | 280 | 40.6% | -0.03 | — | — | 2.40 | — |
| — | 16.00 | 19.50 | 17.75 | +0.96 | 40.0% | 282.5 | 40.0% | -0.04 | 0.65 | 0.10 | 1.20 | — |
| — | 13.60 | 17.40 | 15.50 | +0.95 | 39.5% | 285 | 39.5% | -0.05 | 1.45 | 0.20 | 2.70 | — |
| — | 11.50 | 14.90 | 13.20 | +0.93 | 39.0% | 287.5 | 39.0% | -0.07 | 1.85 | 0.50 | 3.20 | — |
| — | 9.30 | 12.90 | 11.10 | +0.91 | 38.6% | 290 | 38.6% | -0.09 | 1.95 | 0.95 | 2.95 | — |
| — | 8.50 | 10.20 | 9.35 | +0.88 | 38.2% | 292.5 | 38.2% | -0.12 | 2.02 | 1.05 | 3.00 | — |
| — | 6.70 | 8.40 | 7.55 | +0.84 | 37.9% | 295 | 37.9% | -0.16 | 2.67 | 1.85 | 3.50 | — |
| — | 5.10 | 6.80 | 5.95 | +0.79 | 37.7% | 297.5 | 37.7% | -0.21 | 4.22 | 2.95 | 5.50 | — |
| — | 3.80 | 5.00 | 4.40 | +0.74 | 37.6% | 300 | 37.6% | -0.27 | 4.85 | 4.10 | 5.60 | — |
| — | 2.55 | 4.10 | 3.33 | +0.67 | 37.5% | 302.5 | 37.5% | -0.33 | 6.65 | 5.50 | 7.80 | — |
| — | 1.90 | 3.30 | 2.60 | +0.60 | 37.5% | 305 | 37.5% | -0.41 | 8.50 | 7.20 | 9.80 | — |
| — | 1.30 | 3.50 | 2.40 | +0.52 | 37.5% | 307.5 | 37.5% | -0.48 | 10.05 | 8.70 | 11.40 | — |
| — | 0.95 | 2.05 | 1.50 | +0.44 | 37.7% | 310 | 37.7% | -0.56 | 11.80 | 10.10 | 13.50 | — |
| — | 0.60 | 2.50 | 1.55 | +0.37 | 37.9% | 312.5 | 37.9% | -0.63 | 14.25 | 12.90 | 15.60 | — |
| — | 0.35 | 0.80 | 0.57 | +0.31 | 38.2% | 315 | 38.2% | -0.70 | 16.05 | 14.20 | 17.90 | — |
| — | — | 2.30 | — | +0.25 | 38.6% | 317.5 | 38.6% | -0.76 | 18.35 | 16.70 | 20.00 | — |
| — | — | 0.60 | — | +0.20 | 39.1% | 320 | 39.1% | -0.81 | 20.70 | 19.00 | 22.40 | — |
| — | — | 2.20 | — | +0.16 | 39.7% | 322.5 | 39.7% | -0.85 | 23.15 | 21.60 | 24.70 | — |
| — | — | 2.20 | — | +0.12 | 40.3% | 325 | 40.3% | -0.88 | 25.70 | 24.10 | 27.30 | — |
| — | — | 2.20 | — | +0.10 | 41.1% | 327.5 | 41.1% | -0.91 | 28.10 | 26.50 | 29.70 | — |
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.