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 | |
| — | 27.70 | 31.70 | 29.70 | +0.95 | 33.1% | 267.5 | 33.1% | -0.05 | — | — | 2.65 | — |
| — | 25.30 | 29.30 | 27.30 | +0.93 | 32.5% | 270 | 32.5% | -0.07 | 1.25 | 0.10 | 2.40 | — |
| — | 22.80 | 26.70 | 24.75 | +0.91 | 32.0% | 272.5 | 32.0% | -0.09 | — | — | 2.50 | — |
| — | 20.40 | 24.40 | 22.40 | +0.88 | 31.5% | 275 | 31.5% | -0.12 | — | — | 2.90 | — |
| — | 18.00 | 22.00 | 20.00 | +0.85 | 31.0% | 277.5 | 31.0% | -0.15 | — | — | 2.90 | — |
| — | 15.60 | 19.60 | 17.60 | +0.81 | 30.6% | 280 | 30.6% | -0.19 | 0.95 | 0.35 | 1.55 | — |
| — | 13.50 | 17.40 | 15.45 | +0.76 | 30.2% | 282.5 | 30.2% | -0.24 | 1.38 | 0.60 | 2.15 | — |
| — | 11.50 | 15.30 | 13.40 | +0.71 | 29.8% | 285 | 29.8% | -0.29 | 1.85 | 0.90 | 2.80 | — |
| — | 9.30 | 12.30 | 10.80 | +0.64 | 29.4% | 287.5 | 29.4% | -0.36 | 2.20 | 0.90 | 3.50 | — |
| — | 7.60 | 11.10 | 9.35 | +0.57 | 29.1% | 290 | 29.1% | -0.43 | 3.33 | 2.05 | 4.60 | — |
| — | 7.10 | 8.50 | 7.80 | +0.50 | 28.8% | 292.5 | 28.8% | -0.50 | 4.05 | 2.70 | 5.40 | — |
| — | 5.00 | 6.70 | 5.85 | +0.43 | 28.6% | 295 | 28.6% | -0.58 | 4.45 | 3.70 | 5.20 | — |
| — | 3.90 | 5.50 | 4.70 | +0.36 | 28.5% | 297.5 | 28.5% | -0.65 | 5.65 | 4.90 | 6.40 | — |
| — | 3.20 | 4.20 | 3.70 | +0.29 | 28.4% | 300 | 28.4% | -0.71 | 7.50 | 6.30 | 8.70 | — |
| — | 2.40 | 4.10 | 3.25 | +0.23 | 28.4% | 302.5 | 28.4% | -0.77 | 8.85 | 7.40 | 10.30 | — |
| — | 1.60 | 3.50 | 2.55 | +0.18 | 28.4% | 305 | 28.4% | -0.82 | 10.55 | 8.90 | 12.20 | — |
| — | 0.75 | 2.60 | 1.68 | +0.15 | 28.5% | 307.5 | 28.5% | -0.86 | 12.40 | 10.70 | 14.10 | — |
| — | — | 3.10 | — | +0.11 | 28.7% | 310 | 28.7% | -0.90 | 14.35 | 12.50 | 16.20 | — |
| — | 0.05 | 1.70 | 0.88 | +0.09 | 28.9% | 312.5 | 28.9% | -0.92 | 16.55 | 14.50 | 18.60 | — |
| — | — | 2.40 | — | +0.07 | 29.1% | 315 | 29.1% | -0.94 | 18.85 | 17.00 | 20.70 | — |
| — | — | 1.20 | — | +0.05 | 29.4% | 317.5 | 29.4% | -0.96 | 21.10 | 19.10 | 23.10 | — |
| — | — | 2.30 | — | +0.04 | 29.7% | 320 | 29.7% | -0.97 | 23.45 | 21.50 | 25.40 | — |
| — | — | 2.25 | — | +0.03 | 30.2% | 322.5 | 30.2% | -0.98 | 26.00 | 24.00 | 28.00 | — |
| — | — | 2.20 | — | +0.02 | 30.6% | 325 | 30.6% | -0.99 | 28.45 | 26.50 | 30.40 | — |
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.