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 | |
| — | 28.40 | 32.10 | 30.25 | +0.94 | 31.3% | 262.5 | 31.3% | -0.06 | — | — | 2.70 | — |
| — | 25.90 | 29.60 | 27.75 | +0.92 | 30.6% | 265 | 30.6% | -0.08 | — | — | 2.55 | — |
| — | 23.40 | 27.30 | 25.35 | +0.90 | 29.9% | 267.5 | 29.9% | -0.10 | — | — | 2.55 | — |
| — | 21.00 | 24.70 | 22.85 | +0.88 | 29.2% | 270 | 29.2% | -0.12 | — | — | 2.60 | — |
| — | 18.70 | 22.30 | 20.50 | +0.85 | 28.5% | 272.5 | 28.5% | -0.15 | — | — | 2.75 | — |
| — | 16.50 | 20.00 | 18.25 | +0.81 | 27.8% | 275 | 27.8% | -0.19 | 1.62 | 0.40 | 2.85 | — |
| — | 14.20 | 17.90 | 16.05 | +0.77 | 27.2% | 277.5 | 27.2% | -0.23 | 1.73 | 0.35 | 3.10 | — |
| — | 12.20 | 15.80 | 14.00 | +0.73 | 26.5% | 280 | 26.5% | -0.27 | 1.68 | 0.05 | 3.30 | — |
| — | 10.60 | 13.80 | 12.20 | +0.68 | 26.0% | 282.5 | 26.0% | -0.32 | 2.00 | 1.00 | 3.00 | — |
| — | 8.50 | 11.90 | 10.20 | +0.62 | 25.5% | 285 | 25.5% | -0.38 | 2.50 | 1.20 | 3.80 | — |
| — | 7.20 | 9.40 | 8.30 | +0.57 | 25.1% | 287.5 | 25.1% | -0.44 | 3.55 | 2.60 | 4.50 | — |
| — | 5.60 | 7.70 | 6.65 | +0.51 | 24.8% | 290 | 24.8% | -0.49 | 4.05 | 3.40 | 4.70 | — |
| — | 4.60 | 7.30 | 5.95 | +0.45 | 24.6% | 292.5 | 24.6% | -0.55 | 5.40 | 4.40 | 6.40 | — |
| — | 2.55 | 5.70 | 4.12 | +0.39 | 24.5% | 295 | 24.5% | -0.61 | 7.15 | 5.70 | 8.60 | — |
| — | 2.60 | 3.80 | 3.20 | +0.34 | 24.5% | 297.5 | 24.5% | -0.67 | 8.50 | 7.30 | 9.70 | — |
| — | 1.90 | 3.00 | 2.45 | +0.29 | 24.7% | 300 | 24.7% | -0.72 | 10.10 | 8.30 | 11.90 | — |
| — | 0.40 | 2.35 | 1.38 | +0.24 | 25.0% | 302.5 | 25.0% | -0.76 | 12.00 | 10.10 | 13.90 | — |
| — | 1.00 | 1.80 | 1.40 | +0.20 | 25.3% | 305 | 25.3% | -0.80 | 14.00 | 12.10 | 15.90 | — |
| — | 0.05 | 2.30 | 1.18 | +0.17 | 25.8% | 307.5 | 25.8% | -0.84 | 16.25 | 14.40 | 18.10 | — |
| — | 0.40 | 1.75 | 1.07 | +0.14 | 26.3% | 310 | 26.3% | -0.87 | 18.55 | 16.70 | 20.40 | — |
| — | — | 2.75 | — | +0.11 | 26.9% | 312.5 | 26.9% | -0.90 | 20.75 | 18.70 | 22.80 | — |
| — | — | 2.60 | — | +0.09 | 27.5% | 315 | 27.5% | -0.92 | 23.20 | 21.30 | 25.10 | — |
| — | — | 2.50 | — | +0.08 | 28.1% | 317.5 | 28.1% | -0.94 | 25.65 | 23.80 | 27.50 | — |
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.