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 | |
| — | 28.10 | 32.30 | 30.20 | +0.98 | 32.4% | 270 | 32.4% | -0.02 | — | — | 1.60 | — |
| — | 25.80 | 29.90 | 27.85 | +0.98 | 32.0% | 272.5 | 32.0% | -0.02 | — | — | 2.35 | — |
| — | 23.40 | 27.50 | 25.45 | +0.97 | 31.6% | 275 | 31.6% | -0.03 | — | — | 2.45 | — |
| — | 21.50 | 25.00 | 23.25 | +0.96 | 31.2% | 277.5 | 31.2% | -0.04 | — | — | 2.90 | — |
| — | 19.50 | 22.70 | 21.10 | +0.95 | 30.8% | 280 | 30.8% | -0.05 | 1.60 | 0.25 | 2.95 | — |
| — | 17.00 | 20.60 | 18.80 | +0.94 | 30.5% | 282.5 | 30.5% | -0.06 | 1.98 | 0.75 | 3.20 | — |
| — | 15.00 | 18.50 | 16.75 | +0.92 | 30.2% | 285 | 30.2% | -0.08 | — | — | 3.40 | — |
| — | 12.80 | 16.20 | 14.50 | +0.90 | 29.9% | 287.5 | 29.9% | -0.10 | 2.48 | 0.95 | 4.00 | — |
| — | 11.70 | 14.30 | 13.00 | +0.87 | 29.7% | 290 | 29.7% | -0.13 | 3.00 | 1.50 | 4.50 | — |
| — | 9.90 | 11.80 | 10.85 | +0.83 | 29.4% | 292.5 | 29.4% | -0.17 | 3.25 | 1.80 | 4.70 | — |
| — | 8.10 | 10.30 | 9.20 | +0.80 | 29.3% | 295 | 29.3% | -0.20 | 4.30 | 3.20 | 5.40 | — |
| — | 6.80 | 9.00 | 7.90 | +0.75 | 29.1% | 297.5 | 29.1% | -0.25 | 5.20 | 4.00 | 6.40 | — |
| — | 5.40 | 7.30 | 6.35 | +0.70 | 29.1% | 300 | 29.1% | -0.30 | 6.75 | 5.50 | 8.00 | — |
| — | 4.30 | 5.50 | 4.90 | +0.65 | 29.1% | 302.5 | 29.1% | -0.36 | 8.00 | 6.80 | 9.20 | — |
| — | 3.20 | 3.90 | 3.55 | +0.58 | 29.1% | 305 | 29.1% | -0.42 | 9.05 | 8.10 | 10.00 | — |
| — | 2.60 | 3.90 | 3.25 | +0.52 | 29.3% | 307.5 | 29.3% | -0.48 | 10.55 | 9.20 | 11.90 | — |
| — | 1.00 | 3.10 | 2.05 | +0.46 | 29.5% | 310 | 29.5% | -0.54 | 12.25 | 11.10 | 13.40 | — |
| — | 1.35 | 3.60 | 2.48 | +0.40 | 29.9% | 312.5 | 29.9% | -0.60 | 14.45 | 12.70 | 16.20 | — |
| — | 0.45 | 2.25 | 1.35 | +0.35 | 30.3% | 315 | 30.3% | -0.65 | 16.50 | 14.80 | 18.20 | — |
| — | 0.55 | 1.35 | 0.95 | +0.31 | 30.8% | 317.5 | 30.8% | -0.70 | 18.75 | 17.10 | 20.40 | — |
| — | — | 2.75 | — | +0.26 | 31.4% | 320 | 31.4% | -0.74 | 21.00 | 19.00 | 23.00 | — |
| — | — | 2.60 | — | +0.22 | 32.1% | 322.5 | 32.1% | -0.78 | 23.35 | 21.60 | 25.10 | — |
| — | — | 2.50 | — | +0.19 | 32.8% | 325 | 32.8% | -0.82 | 25.80 | 24.10 | 27.50 | — |
| — | — | 2.40 | — | — | — | 327.5 | — | — | 28.20 | 26.50 | 29.90 | — |
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.