Spot 291.59
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 31.40 | 29.65 | +0.97 | 33.5% | 262.5 | 33.5% | -0.03 | — | — | 2.20 | — |
| — | 25.40 | 29.00 | 27.20 | +0.96 | 32.8% | 265 | 32.8% | -0.04 | — | — | 2.25 | — |
| — | 23.00 | 26.50 | 24.75 | +0.95 | 32.0% | 267.5 | 32.0% | -0.05 | — | — | 2.30 | — |
| — | 20.50 | 24.10 | 22.30 | +0.93 | 31.3% | 270 | 31.3% | -0.07 | — | — | 1.00 | — |
| — | 18.20 | 21.60 | 19.90 | +0.90 | 30.6% | 272.5 | 30.6% | -0.10 | — | — | 2.35 | — |
| — | 15.90 | 18.90 | 17.40 | +0.87 | 29.8% | 275 | 29.8% | -0.13 | — | — | 2.40 | — |
| — | 13.40 | 16.90 | 15.15 | +0.83 | 29.1% | 277.5 | 29.1% | -0.17 | 1.32 | 0.05 | 2.60 | — |
| — | 11.10 | 14.60 | 12.85 | +0.78 | 28.3% | 280 | 28.3% | -0.22 | 0.82 | 0.20 | 1.45 | — |
| — | 9.10 | 12.50 | 10.80 | +0.72 | 27.6% | 282.5 | 27.6% | -0.28 | 1.07 | 0.60 | 1.55 | — |
| — | 7.10 | 10.40 | 8.75 | +0.65 | 26.9% | 285 | 26.9% | -0.35 | 1.50 | 1.05 | 1.95 | — |
| — | 5.80 | 8.00 | 6.90 | +0.58 | 26.2% | 287.5 | 26.2% | -0.42 | 2.02 | 1.45 | 2.60 | — |
| — | 4.10 | 5.90 | 5.00 | +0.50 | 25.6% | 290 | 25.6% | -0.51 | 2.98 | 2.25 | 3.70 | — |
| — | 3.10 | 4.30 | 3.70 | +0.41 | 25.1% | 292.5 | 25.1% | -0.59 | 4.10 | 3.30 | 4.90 | — |
| — | 1.95 | 3.20 | 2.58 | +0.33 | 24.9% | 295 | 24.9% | -0.67 | 5.50 | 4.60 | 6.40 | — |
| — | 1.00 | 2.55 | 1.77 | +0.26 | 25.0% | 297.5 | 25.0% | -0.75 | 7.10 | 5.60 | 8.60 | — |
| — | 0.75 | 1.75 | 1.25 | +0.19 | 25.4% | 300 | 25.4% | -0.82 | 9.00 | 7.30 | 10.70 | — |
| — | 0.15 | 3.00 | 1.57 | +0.14 | 26.0% | 302.5 | 26.0% | -0.87 | 11.05 | 9.30 | 12.80 | — |
| — | 0.25 | 0.75 | 0.50 | +0.10 | 26.7% | 305 | 26.7% | -0.91 | 13.25 | 11.60 | 14.90 | — |
| — | — | 2.60 | — | +0.07 | 27.4% | 307.5 | 27.4% | -0.94 | 15.30 | 13.90 | 16.70 | — |
| — | — | 0.65 | — | +0.05 | 28.1% | 310 | 28.1% | -0.97 | 18.25 | 16.40 | 20.10 | — |
| — | — | 2.35 | — | +0.03 | 28.8% | 312.5 | 28.8% | -0.98 | 20.55 | 18.80 | 22.30 | — |
| — | — | 2.25 | — | +0.02 | 29.3% | 315 | 29.3% | -0.99 | 23.10 | 21.20 | 25.00 | — |
| — | — | 2.25 | — | +0.02 | 30.0% | 317.5 | 30.0% | -1.00 | 25.40 | 23.70 | 27.10 | — |
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.