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 | |
| — | 23.20 | 27.20 | 25.20 | +0.97 | 31.6% | 270 | 31.6% | -0.03 | — | — | 2.00 | — |
| — | 21.20 | 24.50 | 22.85 | +0.96 | 31.1% | 272.5 | 31.1% | -0.04 | — | — | 2.40 | — |
| — | 19.30 | 22.20 | 20.75 | +0.95 | 30.7% | 275 | 30.7% | -0.05 | — | — | 2.40 | — |
| — | 16.70 | 19.90 | 18.30 | +0.93 | 30.3% | 277.5 | 30.3% | -0.07 | — | — | 2.70 | — |
| — | 14.50 | 17.70 | 16.10 | +0.90 | 29.9% | 280 | 29.9% | -0.10 | 1.68 | 0.50 | 2.85 | — |
| — | 12.20 | 15.70 | 13.95 | +0.88 | 29.5% | 282.5 | 29.5% | -0.13 | 1.95 | 0.60 | 3.30 | — |
| — | 10.10 | 13.60 | 11.85 | +0.84 | 29.2% | 285 | 29.2% | -0.16 | 2.15 | 1.55 | 2.75 | — |
| — | 8.80 | 11.80 | 10.30 | +0.80 | 28.8% | 287.5 | 28.8% | -0.20 | 2.75 | 1.10 | 4.40 | — |
| — | 7.00 | 10.10 | 8.55 | +0.75 | 28.6% | 290 | 28.6% | -0.25 | 3.50 | 2.90 | 4.10 | — |
| — | 6.10 | 8.50 | 7.30 | +0.69 | 28.3% | 292.5 | 28.3% | -0.31 | 4.95 | 3.80 | 6.10 | — |
| — | 4.70 | 7.00 | 5.85 | +0.63 | 28.1% | 295 | 28.1% | -0.37 | 6.00 | 5.00 | 7.00 | — |
| — | 3.40 | 4.90 | 4.15 | +0.57 | 27.9% | 297.5 | 27.9% | -0.43 | 7.25 | 6.40 | 8.10 | — |
| — | 3.00 | 3.60 | 3.30 | +0.51 | 27.9% | 300 | 27.9% | -0.50 | 8.15 | 6.60 | 9.70 | — |
| — | 0.90 | 3.40 | 2.15 | +0.44 | 27.9% | 302.5 | 27.9% | -0.56 | 9.75 | 8.00 | 11.50 | — |
| — | 1.35 | 2.50 | 1.93 | +0.38 | 28.0% | 305 | 28.0% | -0.63 | 11.75 | 10.00 | 13.50 | — |
| — | 0.05 | 2.15 | 1.10 | +0.32 | 28.2% | 307.5 | 28.2% | -0.69 | 13.90 | 12.10 | 15.70 | — |
| — | 0.60 | 1.10 | 0.85 | +0.27 | 28.6% | 310 | 28.6% | -0.74 | 16.25 | 14.40 | 18.10 | — |
| — | 0.25 | 0.80 | 0.53 | +0.22 | 29.1% | 312.5 | 29.1% | -0.78 | 18.40 | 16.70 | 20.10 | — |
| — | — | 0.80 | — | +0.19 | 29.8% | 315 | 29.8% | -0.82 | 20.75 | 19.00 | 22.50 | — |
| — | — | 2.50 | — | +0.15 | 30.5% | 317.5 | 30.5% | -0.86 | 23.25 | 21.50 | 25.00 | — |
| — | — | 2.40 | — | +0.12 | 31.4% | 320 | 31.4% | -0.89 | 25.60 | 23.90 | 27.30 | — |
| — | — | 2.35 | — | +0.10 | 32.4% | 322.5 | 32.4% | -0.91 | 28.15 | 26.10 | 30.20 | — |
| — | — | 2.30 | — | +0.09 | 33.5% | 325 | 33.5% | -0.93 | 30.70 | 28.80 | 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.