Spot 296.50
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 30.50 | 28.85 | +0.99 | 36.2% | 267.5 | 36.2% | -0.01 | — | — | 2.20 | — |
| — | 24.80 | 28.00 | 26.40 | +0.99 | 35.7% | 270 | 35.7% | -0.01 | — | — | 1.00 | — |
| — | 22.20 | 26.20 | 24.20 | +0.98 | 35.1% | 272.5 | 35.1% | -0.02 | — | — | 2.30 | — |
| — | 19.80 | 23.00 | 21.40 | +0.96 | 34.7% | 275 | 34.7% | -0.04 | — | — | 2.40 | — |
| — | 17.40 | 20.60 | 19.00 | +0.93 | 34.2% | 277.5 | 34.2% | -0.07 | — | — | 2.55 | — |
| — | 14.90 | 17.90 | 16.40 | +0.90 | 33.7% | 280 | 33.7% | -0.10 | 0.28 | 0.10 | 0.45 | — |
| — | 12.50 | 15.60 | 14.05 | +0.84 | 33.1% | 282.5 | 33.1% | -0.16 | — | — | 1.85 | — |
| — | 10.10 | 13.10 | 11.60 | +0.77 | 32.5% | 285 | 32.5% | -0.23 | 0.42 | 0.05 | 0.80 | — |
| — | 7.80 | 10.60 | 9.20 | +0.69 | 31.8% | 287.5 | 31.8% | -0.32 | — | — | 2.15 | — |
| — | 6.20 | 8.90 | 7.55 | +0.58 | 31.1% | 290 | 31.1% | -0.42 | — | — | 2.50 | — |
| — | 3.80 | 7.00 | 5.40 | +0.47 | 30.4% | 292.5 | 30.4% | -0.54 | 2.30 | 1.10 | 3.50 | — |
| — | 2.95 | 4.40 | 3.67 | +0.36 | 29.8% | 295 | 29.8% | -0.65 | 2.45 | 1.95 | 2.95 | — |
| — | 1.80 | 2.75 | 2.27 | +0.26 | 29.5% | 297.5 | 29.5% | -0.75 | 4.00 | 2.70 | 5.30 | — |
| — | 1.15 | 2.65 | 1.90 | +0.18 | 29.4% | 300 | 29.4% | -0.83 | 5.70 | 4.40 | 7.00 | — |
| — | 0.50 | 1.90 | 1.20 | +0.12 | 29.5% | 302.5 | 29.5% | -0.89 | 7.50 | 6.20 | 8.80 | — |
| — | 0.20 | 0.90 | 0.55 | +0.08 | 29.8% | 305 | 29.8% | -0.93 | 9.55 | 8.30 | 10.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 30.3% | 307.5 | 30.3% | -0.96 | 11.85 | 10.40 | 13.30 | — |
| — | — | 2.20 | — | +0.03 | 30.8% | 310 | 30.8% | -0.98 | 13.95 | 12.40 | 15.50 | — |
| — | — | 2.20 | — | +0.02 | 31.3% | 312.5 | 31.3% | -0.99 | 16.60 | 15.20 | 18.00 | — |
| — | — | 2.15 | — | +0.01 | 31.8% | 315 | 31.8% | -1.00 | 18.95 | 17.60 | 20.30 | — |
| — | — | 2.15 | — | +0.01 | 32.3% | 317.5 | 32.3% | -1.00 | 20.85 | 18.90 | 22.80 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 320 | 32.8% | -1.00 | 23.90 | 22.50 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 33.4% | 322.5 | 33.4% | -1.00 | 26.35 | 24.80 | 27.90 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 325 | 34.0% | -1.00 | 29.00 | 27.70 | 30.30 | — |
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.