Spot 294.05
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 35.20 | 33.80 | +1.00 | 34.8% | 260 | 34.8% | +0.00 | — | — | 2.15 | — |
| — | 29.40 | 33.60 | 31.50 | +1.00 | 34.2% | 262.5 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 26.80 | 31.00 | 28.90 | +1.00 | 33.5% | 265 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 24.40 | 28.50 | 26.45 | +1.00 | 33.0% | 267.5 | 33.0% | -0.00 | — | — | 2.15 | — |
| — | 21.90 | 26.00 | 23.95 | +1.00 | 32.4% | 270 | 32.4% | -0.00 | — | — | 2.15 | — |
| — | 19.50 | 23.50 | 21.50 | +1.00 | 31.9% | 272.5 | 31.9% | -0.00 | — | — | 2.15 | — |
| — | 17.10 | 21.00 | 19.05 | +1.00 | 31.4% | 275 | 31.4% | -0.00 | — | — | 2.20 | — |
| — | 14.60 | 18.70 | 16.65 | +0.99 | 31.0% | 277.5 | — | — | — | — | 2.30 | — |
| — | 12.50 | 15.20 | 13.85 | — | — | 280 | — | — | — | — | 2.40 | — |
| — | 10.60 | 12.70 | 11.65 | +0.97 | 29.9% | 282.5 | — | — | — | — | 2.20 | — |
| — | 7.70 | 10.30 | 9.00 | — | — | 285 | — | — | 0.35 | 0.10 | 0.60 | — |
| — | 5.50 | 8.20 | 6.85 | — | — | 287.5 | — | — | 0.80 | 0.10 | 1.50 | — |
| — | 3.10 | 6.20 | 4.65 | — | — | 290 | 28.4% | -0.26 | — | — | 1.60 | — |
| — | 2.00 | 4.30 | 3.15 | — | — | 292.5 | 28.1% | -0.41 | 1.35 | 0.95 | 1.75 | — |
| — | 1.00 | 3.90 | 2.45 | +0.43 | 28.1% | 295 | — | — | 3.05 | 1.90 | 4.20 | — |
| — | 0.45 | 1.70 | 1.07 | +0.30 | 28.3% | 297.5 | 28.3% | -0.71 | 4.75 | 3.40 | 6.10 | — |
| — | 0.20 | 1.70 | 0.95 | +0.18 | 28.6% | 300 | 28.6% | -0.82 | 6.90 | 5.50 | 8.30 | — |
| — | — | 2.25 | — | +0.10 | 28.9% | 302.5 | 28.9% | -0.91 | 9.00 | 7.60 | 10.40 | — |
| — | — | 0.30 | — | +0.05 | 29.2% | 305 | 29.2% | -0.96 | 11.35 | 9.90 | 12.80 | — |
| — | — | 1.25 | — | +0.02 | 29.5% | 307.5 | 29.5% | -0.98 | 13.65 | 11.80 | 15.50 | — |
| — | — | 2.15 | — | +0.01 | 29.8% | 310 | — | — | 16.15 | 14.10 | 18.20 | — |
| — | — | 2.15 | — | +0.00 | 30.1% | 312.5 | 30.1% | -1.00 | 18.65 | 16.60 | 20.70 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 315 | 30.4% | -1.00 | 21.25 | 19.10 | 23.40 | — |
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.