Spot 303.07
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 29.70 | 28.45 | — | — | 275 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 22.15 | 25.05 | 23.60 | — | — | 280 | 40.1% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 17.65 | 19.85 | 18.75 | — | — | 285 | 36.6% | -0.05 | 0.23 | 0.20 | 0.26 | — |
| — | 13.35 | 14.65 | 14.00 | +0.91 | 34.5% | 290 | 34.5% | -0.09 | 0.51 | 0.48 | 0.54 | — |
| — | 11.30 | 12.25 | 11.78 | +0.88 | 33.8% | 292.5 | 33.8% | -0.12 | 0.81 | 0.74 | 0.87 | — |
| — | 9.40 | 10.30 | 9.85 | +0.85 | 33.3% | 295 | 33.3% | -0.15 | 1.20 | 1.15 | 1.25 | — |
| — | 7.45 | 8.10 | 7.78 | +0.81 | 32.8% | 297.5 | 32.8% | -0.19 | 1.80 | 1.72 | 1.89 | — |
| — | 5.95 | 6.30 | 6.12 | +0.75 | 32.7% | 300 | 32.7% | -0.25 | 2.58 | 2.46 | 2.69 | — |
| — | 4.55 | 4.85 | 4.70 | +0.70 | 32.9% | 302.5 | 32.9% | -0.30 | 3.70 | 3.55 | 3.85 | — |
| — | 3.50 | 3.65 | 3.58 | +0.63 | 33.3% | 305 | 33.3% | -0.37 | 5.00 | 4.85 | 5.15 | — |
| — | 2.54 | 2.72 | 2.63 | +0.55 | 33.7% | 307.5 | 33.7% | -0.45 | 6.47 | 6.15 | 6.80 | — |
| — | 1.85 | 1.92 | 1.89 | +0.48 | 34.2% | 310 | 34.2% | -0.52 | 8.32 | 7.80 | 8.85 | — |
| — | 1.31 | 1.42 | 1.36 | +0.41 | 34.8% | 312.5 | 34.8% | -0.59 | 10.47 | 10.00 | 10.95 | — |
| — | 0.91 | 0.98 | 0.94 | +0.34 | 35.4% | 315 | 35.4% | -0.67 | 12.65 | 12.05 | 13.25 | — |
| — | 0.65 | 0.70 | 0.68 | +0.27 | 36.2% | 317.5 | 36.2% | -0.73 | 14.85 | 14.15 | 15.55 | — |
| — | 0.46 | 0.49 | 0.47 | +0.22 | 36.9% | 320 | 36.9% | -0.79 | 17.20 | 16.40 | 18.00 | — |
| — | 0.29 | 0.34 | 0.32 | +0.18 | 37.8% | 322.5 | 37.8% | -0.83 | 19.65 | 18.85 | 20.45 | — |
| — | 0.22 | 0.24 | 0.23 | +0.14 | 38.7% | 325 | 38.7% | -0.87 | 22.05 | 21.25 | 22.85 | — |
| — | 0.15 | 0.18 | 0.17 | +0.11 | 39.7% | 327.5 | 39.7% | -0.90 | 24.07 | 23.15 | 25.00 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 40.6% | 330 | 40.6% | -0.92 | 26.57 | 25.85 | 27.30 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 41.7% | 332.5 | 41.7% | -0.95 | 29.30 | 27.45 | 31.15 | — |
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.