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 | |
| — | 32.60 | 36.20 | 34.40 | +1.00 | 30.7% | 260 | 30.7% | -0.00 | — | — | 0.40 | — |
| — | 27.30 | 31.30 | 29.30 | +0.99 | 29.2% | 265 | 29.2% | -0.01 | — | — | 2.25 | — |
| — | 24.90 | 27.30 | 26.10 | +0.98 | 28.6% | 267.5 | 28.6% | -0.02 | — | — | 2.30 | — |
| — | 22.70 | 25.20 | 23.95 | +0.98 | 27.9% | 270 | 27.9% | -0.02 | — | — | 0.40 | — |
| — | 20.30 | 22.40 | 21.35 | +0.97 | 27.3% | 272.5 | 27.3% | -0.03 | — | — | 2.50 | — |
| — | 17.50 | 20.70 | 19.10 | +0.95 | 26.8% | 275 | 26.8% | -0.05 | 0.47 | 0.05 | 0.90 | — |
| — | 15.50 | 17.70 | 16.60 | +0.93 | 26.2% | 277.5 | 26.2% | -0.07 | 1.00 | 0.15 | 1.85 | — |
| — | 13.30 | 16.80 | 15.05 | +0.90 | 25.7% | 280 | 25.7% | -0.11 | 0.57 | 0.15 | 1.00 | — |
| — | 11.00 | 14.00 | 12.50 | +0.86 | 25.2% | 282.5 | 25.2% | -0.14 | 1.05 | 0.35 | 1.75 | — |
| — | 8.80 | 11.50 | 10.15 | +0.80 | 24.6% | 285 | 24.6% | -0.20 | 1.55 | 0.90 | 2.20 | — |
| — | 6.50 | 9.80 | 8.15 | +0.74 | 24.1% | 287.5 | 24.1% | -0.26 | 2.10 | 1.40 | 2.80 | — |
| — | 5.50 | 7.70 | 6.60 | +0.66 | 23.5% | 290 | 23.5% | -0.35 | 2.45 | 1.95 | 2.95 | — |
| — | 4.50 | 5.70 | 5.10 | +0.58 | 23.1% | 292.5 | 23.1% | -0.43 | 3.65 | 2.80 | 4.50 | — |
| — | 3.30 | 4.90 | 4.10 | +0.48 | 22.9% | 295 | 22.9% | -0.52 | 5.15 | 3.90 | 6.40 | — |
| — | 2.30 | 3.00 | 2.65 | +0.39 | 22.8% | 297.5 | 22.8% | -0.61 | 6.55 | 5.40 | 7.70 | — |
| — | 1.50 | 3.50 | 2.50 | +0.30 | 22.9% | 300 | 22.9% | -0.70 | 7.20 | 5.50 | 8.90 | — |
| — | 0.95 | 3.20 | 2.08 | +0.23 | 23.0% | 302.5 | 23.0% | -0.78 | 9.50 | 7.50 | 11.50 | — |
| — | — | 1.00 | — | +0.17 | 23.3% | 305 | 23.3% | -0.84 | 12.00 | 10.40 | 13.60 | — |
| — | 0.35 | 0.90 | 0.62 | +0.12 | 23.6% | 307.5 | 23.6% | -0.89 | 14.05 | 12.80 | 15.30 | — |
| — | 0.15 | 0.95 | 0.55 | +0.09 | 24.0% | 310 | 24.0% | -0.93 | 16.30 | 14.70 | 17.90 | — |
| — | — | 2.45 | — | +0.06 | 24.4% | 312.5 | 24.4% | -0.95 | 18.95 | 17.40 | 20.50 | — |
| — | — | 2.35 | — | +0.04 | 24.9% | 315 | 24.9% | -0.97 | 21.45 | 19.90 | 23.00 | — |
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.