Spot 294.34
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 29.10 | 27.10 | +0.99 | 37.1% | 267.5 | 37.1% | -0.01 | — | — | 2.15 | — |
| — | 23.00 | 26.40 | 24.70 | +0.99 | 36.6% | 270 | 36.6% | -0.01 | — | — | 2.15 | — |
| — | 20.90 | 23.90 | 22.40 | +0.98 | 36.1% | 272.5 | 36.1% | -0.02 | — | — | 2.20 | — |
| — | 18.20 | 21.50 | 19.85 | +0.98 | 35.7% | 275 | 35.7% | -0.02 | — | — | 2.20 | — |
| — | 15.80 | 19.00 | 17.40 | +0.96 | 35.4% | 277.5 | 35.4% | -0.04 | — | — | 2.20 | — |
| — | 13.50 | 16.70 | 15.10 | +0.95 | 35.1% | 280 | 35.1% | -0.05 | — | — | 2.35 | — |
| — | 11.10 | 14.30 | 12.70 | +0.92 | 34.8% | 282.5 | 34.8% | -0.08 | 1.30 | 0.15 | 2.45 | — |
| — | 8.70 | 12.10 | 10.40 | +0.89 | 34.6% | 285 | 34.6% | -0.11 | 0.75 | 0.20 | 1.30 | — |
| — | 6.80 | 10.20 | 8.50 | +0.85 | 34.3% | 287.5 | 34.3% | -0.15 | 1.70 | 0.50 | 2.90 | — |
| — | 5.00 | 8.20 | 6.60 | +0.80 | 34.2% | 290 | 34.2% | -0.20 | 1.75 | 0.10 | 3.40 | — |
| — | 3.50 | 6.50 | 5.00 | +0.73 | 34.0% | 292.5 | 34.0% | -0.27 | 2.55 | 1.00 | 4.10 | — |
| — | 2.10 | 4.40 | 3.25 | +0.66 | 33.9% | 295 | 33.9% | -0.34 | 3.65 | 2.00 | 5.30 | — |
| — | 1.00 | 4.20 | 2.60 | +0.58 | 33.9% | 297.5 | 33.9% | -0.42 | 5.00 | 3.50 | 6.50 | — |
| — | 0.75 | 2.30 | 1.52 | +0.49 | 34.1% | 300 | 34.1% | -0.51 | 6.65 | 5.40 | 7.90 | — |
| — | 0.60 | 1.00 | 0.80 | +0.41 | 34.4% | 302.5 | 34.4% | -0.59 | 8.90 | 7.00 | 10.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.33 | 35.0% | 305 | 35.0% | -0.67 | 10.90 | 9.10 | 12.70 | — |
| — | — | 2.45 | — | +0.26 | 35.7% | 307.5 | 35.7% | -0.74 | 13.40 | 11.60 | 15.20 | — |
| — | — | 0.45 | — | +0.20 | 36.5% | 310 | 36.5% | -0.80 | 15.90 | 14.00 | 17.80 | — |
| — | — | 2.25 | — | +0.15 | 37.5% | 312.5 | 37.5% | -0.85 | 18.25 | 16.40 | 20.10 | — |
| — | — | 0.80 | — | +0.11 | 38.6% | 315 | 38.6% | -0.90 | 20.60 | 18.90 | 22.30 | — |
| — | — | 2.20 | — | +0.08 | 39.7% | 317.5 | 39.7% | -0.93 | 23.25 | 21.40 | 25.10 | — |
| — | — | 2.15 | — | +0.05 | 40.9% | 320 | 40.9% | -0.95 | 25.75 | 23.90 | 27.60 | — |
| — | — | 2.15 | — | +0.04 | 42.0% | 322.5 | 42.0% | -0.97 | 28.15 | 26.40 | 29.90 | — |
| — | — | 2.15 | — | +0.03 | 43.2% | 325 | 43.2% | -0.98 | 30.65 | 28.70 | 32.60 | — |
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.