Spot 293.49
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 30.80 | 29.15 | +1.00 | 29.3% | 265 | 29.3% | -0.00 | — | — | 2.25 | — |
| — | 25.50 | 28.20 | 26.85 | +0.99 | 28.5% | 267.5 | 28.5% | -0.01 | — | — | 2.25 | — |
| — | 22.90 | 25.80 | 24.35 | +0.99 | 27.8% | 270 | 27.8% | -0.01 | — | — | 2.30 | — |
| — | 20.10 | 23.40 | 21.75 | +0.98 | 27.0% | 272.5 | 27.0% | -0.02 | — | — | 2.30 | — |
| — | 17.90 | 20.80 | 19.35 | +0.97 | 26.2% | 275 | 26.2% | -0.03 | — | — | 0.50 | — |
| — | 15.50 | 18.50 | 17.00 | +0.95 | 25.4% | 277.5 | 25.4% | -0.05 | — | — | 1.65 | — |
| — | 13.20 | 16.00 | 14.60 | +0.93 | 24.6% | 280 | 24.6% | -0.08 | — | — | 0.85 | — |
| — | 10.50 | 13.80 | 12.15 | +0.89 | 24.0% | 282.5 | 24.0% | -0.11 | — | — | 2.55 | — |
| — | 8.60 | 11.40 | 10.00 | +0.83 | 23.1% | 285 | 23.1% | -0.17 | 0.68 | 0.35 | 1.00 | — |
| — | 6.00 | 9.20 | 7.60 | +0.77 | 22.4% | 287.5 | 22.4% | -0.24 | 1.52 | 0.05 | 3.00 | — |
| — | 5.10 | 7.00 | 6.05 | +0.68 | 21.8% | 290 | 21.8% | -0.33 | 1.98 | 1.20 | 2.75 | — |
| — | 3.10 | 4.90 | 4.00 | +0.57 | 21.4% | 292.5 | 21.4% | -0.43 | 2.65 | 1.90 | 3.40 | — |
| — | 2.25 | 3.50 | 2.88 | +0.45 | 21.3% | 295 | 21.3% | -0.55 | 3.60 | 2.60 | 4.60 | — |
| — | 1.35 | 2.70 | 2.02 | +0.35 | 21.5% | 297.5 | 21.5% | -0.66 | 5.30 | 3.50 | 7.10 | — |
| — | 0.10 | 1.45 | 0.78 | +0.25 | 21.9% | 300 | 21.9% | -0.75 | 7.00 | 5.40 | 8.60 | — |
| — | — | 1.35 | — | +0.18 | 22.5% | 302.5 | 22.5% | -0.83 | 9.30 | 7.50 | 11.10 | — |
| — | — | 0.65 | — | +0.13 | 23.2% | 305 | 23.2% | -0.88 | 11.35 | 9.80 | 12.90 | — |
| — | — | 0.60 | — | +0.08 | 23.7% | 307.5 | 23.7% | -0.93 | 13.95 | 12.20 | 15.70 | — |
| — | — | 0.40 | — | +0.06 | 24.2% | 310 | 24.2% | -0.96 | 16.20 | 14.60 | 17.80 | — |
| — | — | 0.50 | — | +0.04 | 24.7% | 312.5 | 24.7% | -0.98 | 19.00 | 17.10 | 20.90 | — |
| — | — | 0.65 | — | +0.02 | 25.2% | 315 | 25.2% | -0.99 | 21.35 | 19.60 | 23.10 | — |
| — | — | 2.40 | — | +0.01 | 25.6% | 317.5 | 25.6% | -1.00 | 23.85 | 22.10 | 25.60 | — |
| — | — | 2.35 | — | +0.01 | 26.0% | 320 | 26.0% | -1.00 | 26.35 | 24.60 | 28.10 | — |
| — | — | 2.30 | — | +0.01 | 26.5% | 322.5 | 26.5% | -1.00 | 28.70 | 26.50 | 30.90 | — |
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.