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 | |
| — | 27.30 | 31.40 | 29.35 | +0.97 | 28.8% | 265 | 28.8% | -0.03 | — | — | 2.35 | — |
| — | 22.40 | 26.80 | 24.60 | +0.95 | 26.9% | 270 | 26.9% | -0.05 | — | — | 2.45 | — |
| — | 20.30 | 23.80 | 22.05 | +0.93 | 26.1% | 272.5 | 26.1% | -0.07 | — | — | 2.55 | — |
| — | 18.10 | 21.40 | 19.75 | +0.91 | 25.3% | 275 | 25.3% | -0.08 | — | — | 2.65 | — |
| — | 16.10 | 19.10 | 17.60 | +0.89 | 24.6% | 277.5 | 24.6% | -0.11 | — | — | 2.75 | — |
| — | 12.90 | 17.10 | 15.00 | +0.86 | 23.9% | 280 | — | — | — | — | 2.95 | — |
| — | 10.80 | 15.10 | 12.95 | — | — | 282.5 | — | — | 1.65 | 0.10 | 3.20 | — |
| — | 8.50 | 12.80 | 10.65 | — | — | 285 | — | — | 1.88 | 1.05 | 2.70 | — |
| — | 7.20 | 10.50 | 8.85 | — | — | 287.5 | — | — | 2.15 | 1.75 | 2.55 | — |
| — | 5.30 | 8.80 | 7.05 | — | — | 290 | — | — | 3.65 | 2.40 | 4.90 | — |
| — | 4.60 | 6.20 | 5.40 | — | — | 292.5 | — | — | 3.80 | 3.10 | 4.50 | — |
| — | 3.40 | 5.10 | 4.25 | — | — | 295 | — | — | 4.80 | 3.70 | 5.90 | — |
| — | 2.65 | 3.80 | 3.23 | — | — | 297.5 | — | — | 6.30 | 5.30 | 7.30 | — |
| — | 1.85 | 4.30 | 3.08 | — | — | 300 | — | — | 8.15 | 6.30 | 10.00 | — |
| — | 0.95 | 2.05 | 1.50 | — | — | 302.5 | — | — | 10.05 | 8.20 | 11.90 | — |
| — | — | 3.20 | — | +0.21 | 22.3% | 305 | 22.3% | -0.81 | 12.00 | 10.30 | 13.70 | — |
| — | 0.05 | 1.80 | 0.93 | +0.16 | 22.6% | 307.5 | 22.6% | -0.85 | 13.95 | 12.50 | 15.40 | — |
| — | 0.15 | 1.30 | 0.72 | +0.13 | 23.0% | 310 | 23.0% | -0.89 | 16.60 | 14.80 | 18.40 | — |
| — | 0.05 | 1.95 | 1.00 | +0.10 | 23.5% | 312.5 | 23.5% | -0.92 | 19.00 | 17.20 | 20.80 | — |
| — | — | 2.70 | — | +0.07 | 24.0% | 315 | 24.0% | -0.94 | 21.25 | 19.10 | 23.40 | — |
| — | — | 2.45 | — | +0.06 | 24.5% | 317.5 | 24.5% | -0.96 | 23.80 | 21.70 | 25.90 | — |
| — | — | 2.25 | — | +0.04 | 25.1% | 320 | 25.1% | -0.98 | 26.25 | 24.00 | 28.50 | — |
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.