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 | |
| — | 27.50 | 31.70 | 29.60 | +0.98 | 29.6% | 270 | 29.6% | -0.02 | — | — | 2.30 | — |
| — | 25.10 | 29.20 | 27.15 | — | — | 272.5 | 28.9% | -0.02 | — | — | 2.35 | — |
| — | 22.60 | 26.80 | 24.70 | +0.97 | 28.2% | 275 | 28.2% | -0.03 | — | — | 2.45 | — |
| — | 20.40 | 24.40 | 22.40 | +0.95 | 27.5% | 277.5 | 27.5% | -0.05 | — | — | 2.55 | — |
| — | 19.00 | 22.00 | 20.50 | +0.93 | 26.9% | 280 | 26.9% | -0.07 | — | — | 0.60 | — |
| — | 15.90 | 19.70 | 17.80 | +0.91 | 26.2% | 282.5 | 26.2% | -0.09 | — | — | 2.85 | — |
| — | 14.60 | 17.40 | 16.00 | +0.88 | 25.6% | 285 | 25.6% | -0.12 | 1.65 | 0.20 | 3.10 | — |
| — | 12.30 | 15.20 | 13.75 | +0.84 | 25.1% | 287.5 | 25.1% | -0.17 | 1.75 | 0.65 | 2.85 | — |
| — | 10.20 | 13.00 | 11.60 | +0.78 | 24.5% | 290 | 24.5% | -0.22 | 1.40 | 0.95 | 1.85 | — |
| — | 7.70 | 11.30 | 9.50 | +0.72 | 24.0% | 292.5 | 24.0% | -0.27 | 2.60 | 1.20 | 4.00 | — |
| — | 5.90 | 9.50 | 7.70 | +0.66 | 23.5% | 295 | 23.5% | -0.36 | 3.33 | 1.95 | 4.70 | — |
| — | 5.30 | 6.30 | 5.80 | +0.56 | 23.1% | 297.5 | 23.1% | -0.44 | 3.70 | 2.80 | 4.60 | — |
| — | 3.80 | 4.60 | 4.20 | +0.48 | 22.8% | 300 | 22.8% | -0.53 | 4.40 | 2.80 | 6.00 | — |
| — | 1.80 | 4.20 | 3.00 | +0.39 | 22.7% | 302.5 | 22.7% | -0.61 | 6.15 | 5.40 | 6.90 | — |
| — | 0.60 | 3.50 | 2.05 | +0.31 | 22.8% | 305 | 22.8% | -0.70 | 7.40 | 5.90 | 8.90 | — |
| — | 0.05 | 2.60 | 1.32 | +0.24 | 23.1% | 307.5 | 23.1% | -0.77 | 9.55 | 7.60 | 11.50 | — |
| — | — | 2.05 | — | +0.18 | 23.5% | 310 | 23.5% | -0.83 | 11.30 | 9.70 | 12.90 | — |
| — | — | 2.85 | — | +0.14 | 24.0% | 312.5 | 24.0% | -0.87 | 13.15 | 11.80 | 14.50 | — |
| — | — | 0.70 | — | +0.10 | 24.5% | 315 | 24.5% | -0.91 | 15.95 | 14.10 | 17.80 | — |
| — | — | 2.45 | — | +0.08 | 25.1% | 317.5 | 25.1% | -0.93 | 18.60 | 16.90 | 20.30 | — |
| — | — | 2.35 | — | +0.06 | 25.7% | 320 | 25.7% | -0.96 | 21.00 | 18.90 | 23.10 | — |
| — | — | 2.25 | — | +0.04 | 26.3% | 322.5 | 26.3% | -0.97 | 23.50 | 21.40 | 25.60 | — |
| — | — | 2.20 | — | +0.03 | 26.9% | 325 | 26.9% | -0.98 | 26.05 | 23.90 | 28.20 | — |
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.