Spot 309.60
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 31.00 | 29.25 | +0.98 | 39.0% | 280 | 39.0% | -0.02 | 0.21 | 0.19 | 0.23 | — |
| — | 23.60 | 25.50 | 24.55 | +0.97 | 36.9% | 285 | 36.9% | -0.03 | 0.34 | 0.28 | 0.40 | — |
| — | 18.75 | 20.70 | 19.73 | +0.97 | 35.0% | 290 | — | — | 0.68 | 0.62 | 0.74 | — |
| — | 16.10 | 18.45 | 17.27 | — | — | 292.5 | 34.2% | -0.04 | 0.86 | 0.70 | 1.02 | — |
| — | 14.70 | 16.20 | 15.45 | — | — | 295 | — | — | 1.22 | 1.15 | 1.29 | — |
| — | 12.40 | 14.05 | 13.22 | +0.94 | 32.8% | 297.5 | — | — | 1.59 | 1.46 | 1.72 | — |
| — | 10.50 | 11.90 | 11.20 | +0.93 | 32.2% | 300 | 32.2% | -0.07 | 2.14 | 2.00 | 2.28 | — |
| — | 8.95 | 9.90 | 9.43 | +0.92 | 31.7% | 302.5 | — | — | 2.77 | 2.54 | 3.00 | — |
| — | 7.35 | 8.05 | 7.70 | +0.91 | 31.3% | 305 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 6.00 | 6.50 | 6.25 | +0.89 | 31.0% | 307.5 | 31.0% | -0.11 | 4.72 | 4.50 | 4.95 | — |
| — | 4.75 | 5.15 | 4.95 | +0.87 | 30.9% | 310 | 30.9% | -0.13 | 5.92 | 5.60 | 6.25 | — |
| — | 3.70 | 4.05 | 3.88 | +0.85 | 30.9% | 312.5 | 30.9% | -0.15 | 7.00 | 6.25 | 7.75 | — |
| — | 2.81 | 3.25 | 3.03 | +0.82 | 31.0% | 315 | — | — | 9.07 | 8.60 | 9.55 | — |
| — | 2.11 | 2.55 | 2.33 | +0.80 | 31.3% | 317.5 | — | — | 10.78 | 10.30 | 11.25 | — |
| — | 1.66 | 1.85 | 1.75 | +0.76 | 31.6% | 320 | 31.6% | -0.24 | 12.18 | 11.15 | 13.20 | — |
| — | 1.22 | 1.38 | 1.30 | +0.72 | 32.1% | 322.5 | 32.1% | -0.28 | 14.38 | 13.20 | 15.55 | — |
| — | 0.87 | 1.06 | 0.96 | +0.67 | 32.6% | 325 | 32.6% | -0.33 | 16.90 | 15.80 | 18.00 | — |
| — | 0.66 | 0.81 | 0.73 | +0.63 | 33.1% | 327.5 | 33.1% | -0.37 | 19.18 | 17.90 | 20.45 | — |
| — | 0.43 | 0.61 | 0.52 | +0.58 | 33.7% | 330 | 33.7% | -0.42 | 21.43 | 20.35 | 22.50 | — |
| — | 0.38 | 0.48 | 0.43 | +0.54 | 34.3% | 332.5 | 34.3% | -0.47 | 23.77 | 22.65 | 24.90 | — |
| — | 0.19 | 0.37 | 0.28 | — | — | 335 | — | — | 26.43 | 25.05 | 27.80 | — |
| — | 0.20 | 0.31 | 0.26 | +0.43 | 35.5% | 337.5 | 35.5% | -0.57 | 28.52 | 27.10 | 29.95 | — |
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.