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 | |
| — | 28.55 | 30.80 | 29.68 | +0.97 | 33.9% | 280 | 33.9% | -0.03 | 0.63 | 0.47 | 0.79 | — |
| — | 23.90 | 26.05 | 24.98 | +0.97 | 32.3% | 285 | 32.3% | -0.04 | 0.84 | 0.72 | 0.96 | — |
| — | 19.80 | 21.55 | 20.68 | +0.96 | 30.9% | 290 | 30.9% | -0.05 | 1.35 | 1.25 | 1.46 | — |
| — | 17.60 | 19.35 | 18.48 | +0.95 | 30.3% | 292.5 | 30.3% | -0.05 | 1.75 | 1.55 | 1.96 | — |
| — | 15.40 | 17.20 | 16.30 | +0.94 | 29.8% | 295 | 29.8% | -0.06 | 2.15 | 1.83 | 2.48 | — |
| — | 13.40 | 15.15 | 14.28 | +0.93 | 29.3% | 297.5 | 29.3% | -0.07 | 2.64 | 2.34 | 2.94 | — |
| — | 11.55 | 13.25 | 12.40 | +0.92 | 28.9% | 300 | 28.9% | -0.09 | 3.20 | 3.00 | 3.40 | — |
| — | 10.10 | 11.20 | 10.65 | +0.90 | 28.6% | 302.5 | 28.6% | -0.10 | 4.03 | 3.70 | 4.35 | — |
| — | 8.65 | 9.50 | 9.07 | +0.89 | 28.3% | 305 | 28.3% | -0.12 | 5.03 | 4.60 | 5.45 | — |
| — | 7.15 | 7.90 | 7.53 | +0.87 | 28.1% | 307.5 | 28.1% | -0.13 | 6.08 | 5.65 | 6.50 | — |
| — | 5.95 | 6.60 | 6.28 | +0.85 | 27.9% | 310 | 27.9% | -0.15 | 7.30 | 6.90 | 7.70 | — |
| — | 5.00 | 5.50 | 5.25 | +0.82 | 27.8% | 312.5 | 27.8% | -0.18 | 8.78 | 8.05 | 9.50 | — |
| — | 3.85 | 4.55 | 4.20 | +0.80 | 27.8% | 315 | 27.8% | -0.20 | 9.78 | 8.85 | 10.70 | — |
| — | 3.15 | 3.75 | 3.45 | +0.76 | 27.8% | 317.5 | 27.8% | -0.23 | 11.45 | 10.45 | 12.45 | — |
| — | 2.60 | 3.05 | 2.83 | +0.73 | 27.9% | 320 | 27.9% | -0.27 | 13.62 | 12.20 | 15.05 | — |
| — | 1.85 | 2.47 | 2.16 | +0.70 | 28.0% | 322.5 | 28.0% | -0.31 | 15.25 | 14.05 | 16.45 | — |
| — | 1.56 | 1.95 | 1.75 | +0.66 | 28.2% | 325 | 28.2% | -0.34 | 17.30 | 16.30 | 18.30 | — |
| — | 1.08 | 1.60 | 1.34 | +0.62 | 28.4% | 327.5 | 28.4% | -0.38 | 19.35 | 18.25 | 20.45 | — |
| — | 0.92 | 1.25 | 1.08 | +0.57 | 28.6% | 330 | 28.6% | -0.43 | 21.80 | 20.80 | 22.80 | — |
| — | 0.64 | 1.04 | 0.84 | +0.53 | 28.9% | 332.5 | 28.9% | -0.47 | 24.38 | 23.10 | 25.65 | — |
| — | 0.57 | 0.83 | 0.70 | +0.49 | 29.1% | 335 | 29.1% | -0.52 | 26.65 | 25.40 | 27.90 | — |
| — | 0.43 | 0.69 | 0.56 | +0.44 | 29.5% | 337.5 | 29.5% | -0.56 | 28.98 | 27.75 | 30.20 | — |
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.