Spot 298.09
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 30.10 | 28.05 | — | — | 270 | — | — | — | — | 2.15 | — |
| — | 24.00 | 27.70 | 25.85 | +1.00 | 33.9% | 272.5 | 33.9% | +0.00 | — | — | 2.15 | — |
| — | 21.90 | 24.70 | 23.30 | +1.00 | 33.4% | 275 | 33.4% | -0.00 | — | — | 2.15 | — |
| — | 18.50 | 22.60 | 20.55 | +1.00 | 32.9% | 277.5 | 32.9% | -0.00 | — | — | 2.15 | — |
| — | 16.80 | 19.90 | 18.35 | +1.00 | 32.5% | 280 | 32.5% | -0.00 | — | — | 2.15 | — |
| — | 13.80 | 17.10 | 15.45 | +1.00 | 32.2% | 282.5 | 32.2% | -0.00 | — | — | 2.20 | — |
| — | 11.90 | 14.30 | 13.10 | +1.00 | 31.9% | 285 | 31.9% | -0.00 | — | — | 0.15 | — |
| — | 9.40 | 12.10 | 10.75 | +0.99 | 31.6% | 287.5 | 31.6% | -0.01 | — | — | 2.45 | — |
| — | 7.30 | 9.70 | 8.50 | +0.95 | 31.4% | 290 | 31.4% | -0.05 | 0.45 | 0.05 | 0.85 | — |
| — | 5.10 | 6.90 | 6.00 | +0.87 | 31.1% | 292.5 | 31.1% | -0.13 | — | — | 2.55 | — |
| — | 2.50 | 5.20 | 3.85 | +0.73 | 30.9% | 295 | 30.9% | -0.27 | 0.85 | 0.10 | 1.60 | — |
| — | 1.20 | 2.75 | 1.98 | +0.53 | 30.6% | 297.5 | 30.6% | -0.47 | 1.52 | 0.90 | 2.15 | — |
| — | 0.25 | 1.25 | 0.75 | +0.33 | 30.2% | 300 | 30.2% | -0.67 | 3.00 | 1.80 | 4.20 | — |
| — | — | 1.25 | — | +0.16 | 29.9% | 302.5 | 29.9% | -0.84 | 4.60 | 3.20 | 6.00 | — |
| — | — | 0.15 | — | +0.07 | 29.8% | 305 | 29.8% | -0.94 | 6.90 | 5.60 | 8.20 | — |
| — | — | 2.25 | — | +0.02 | 29.9% | 307.5 | 29.9% | -0.98 | 9.40 | 8.10 | 10.70 | — |
| — | — | 2.15 | — | +0.01 | 30.3% | 310 | — | — | 12.10 | 10.00 | 14.20 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 312.5 | 30.7% | -1.00 | 14.55 | 12.50 | 16.60 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 315 | 31.1% | -1.00 | 17.05 | 15.00 | 19.10 | — |
| — | — | 2.15 | — | — | — | 317.5 | — | — | 19.55 | 17.50 | 21.60 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 320 | 31.9% | -1.00 | 22.05 | 20.00 | 24.10 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 322.5 | 32.3% | -1.00 | 24.55 | 22.50 | 26.60 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 325 | 32.8% | -1.00 | 27.35 | 25.80 | 28.90 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 327.5 | 33.3% | -1.00 | 29.60 | 27.50 | 31.70 | — |
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.