Spot 298.92
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.60 | 29.35 | +1.00 | 34.0% | 270 | 34.0% | -0.00 | — | — | 0.10 | — |
| — | 25.50 | 28.10 | 26.80 | +1.00 | 33.3% | 272.5 | 33.3% | -0.00 | — | — | 2.15 | — |
| — | 23.30 | 26.30 | 24.80 | +1.00 | 32.8% | 275 | 32.8% | -0.00 | — | — | 0.80 | — |
| — | 20.30 | 23.80 | 22.05 | +1.00 | 32.2% | 277.5 | 32.2% | -0.00 | — | — | 2.15 | — |
| — | 18.40 | 21.30 | 19.85 | +0.99 | 31.7% | 280 | 31.7% | -0.01 | — | — | 2.20 | — |
| — | 16.00 | 18.30 | 17.15 | +0.98 | 31.3% | 282.5 | 31.3% | -0.02 | — | — | 2.25 | — |
| — | 13.50 | 16.00 | 14.75 | +0.96 | 30.9% | 285 | 30.9% | -0.04 | — | — | 1.00 | — |
| — | 10.20 | 14.00 | 12.10 | +0.92 | 30.6% | 287.5 | 30.6% | -0.08 | 0.38 | 0.05 | 0.70 | — |
| — | 9.10 | 10.40 | 9.75 | +0.87 | 30.3% | 290 | 30.3% | -0.13 | 0.90 | 0.30 | 1.50 | — |
| — | 6.70 | 9.90 | 8.30 | +0.79 | 30.0% | 292.5 | 30.0% | -0.21 | — | — | 3.20 | — |
| — | 5.60 | 7.30 | 6.45 | +0.70 | 29.7% | 295 | 29.7% | -0.31 | 1.80 | 1.50 | 2.10 | — |
| — | 3.50 | 5.90 | 4.70 | +0.58 | 29.3% | 297.5 | 29.3% | -0.42 | 2.70 | 1.30 | 4.10 | — |
| — | 2.20 | 3.00 | 2.60 | +0.45 | 28.9% | 300 | 28.9% | -0.55 | 3.60 | 3.30 | 3.90 | — |
| — | 0.90 | 2.70 | 1.80 | +0.33 | 28.5% | 302.5 | 28.5% | -0.68 | 4.30 | 3.10 | 5.50 | — |
| — | 0.05 | 1.25 | 0.65 | +0.22 | 28.2% | 305 | 28.2% | -0.78 | 6.20 | 4.60 | 7.80 | — |
| — | — | 1.10 | — | +0.14 | 28.0% | 307.5 | 28.0% | -0.87 | 8.15 | 6.70 | 9.60 | — |
| — | — | 0.50 | — | +0.08 | 27.9% | 310 | 27.9% | -0.93 | 10.55 | 9.00 | 12.10 | — |
| — | — | 2.20 | — | +0.04 | 27.8% | 312.5 | 27.8% | -0.97 | 13.35 | 12.00 | 14.70 | — |
| — | — | 0.60 | — | +0.02 | 27.9% | 315 | 27.9% | -0.99 | 15.75 | 13.90 | 17.60 | — |
| — | — | 1.65 | — | +0.01 | 28.0% | 317.5 | 28.0% | -1.00 | 18.05 | 16.40 | 19.70 | — |
| — | — | 1.75 | — | +0.00 | 28.2% | 320 | 28.2% | -1.00 | 21.00 | 19.40 | 22.60 | — |
| — | — | 2.05 | — | +0.00 | 28.4% | 322.5 | 28.4% | -1.00 | 23.25 | 22.00 | 24.50 | — |
| — | — | 2.00 | — | +0.00 | 28.6% | 325 | 28.6% | -1.00 | 25.80 | 24.40 | 27.20 | — |
| — | — | 2.00 | — | +0.00 | 28.8% | 327.5 | 28.8% | -1.00 | 27.95 | 26.40 | 29.50 | — |
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.