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 | |
| — | 27.00 | 30.60 | 28.80 | +0.96 | 35.0% | 275 | 35.0% | -0.04 | 0.38 | 0.35 | 0.41 | — |
| — | 23.30 | 24.60 | 23.95 | +0.95 | 33.4% | 280 | 33.4% | -0.07 | 0.62 | 0.59 | 0.66 | — |
| — | 18.70 | 20.00 | 19.35 | +0.91 | 31.9% | 285 | 31.9% | -0.09 | 1.01 | 0.93 | 1.10 | — |
| — | 14.45 | 15.55 | 15.00 | +0.86 | 30.8% | 290 | 30.8% | -0.14 | 1.67 | 1.59 | 1.74 | — |
| — | 12.50 | 13.95 | 13.22 | — | — | 292.5 | 30.3% | -0.17 | 2.19 | 2.08 | 2.30 | — |
| — | 10.80 | 11.65 | 11.22 | +0.80 | 30.0% | 295 | 30.0% | -0.21 | 2.77 | 2.64 | 2.91 | — |
| — | 9.15 | 10.00 | 9.57 | +0.76 | 29.7% | 297.5 | 29.7% | -0.25 | 3.62 | 3.45 | 3.80 | — |
| — | 7.90 | 8.20 | 8.05 | +0.72 | 29.5% | 300 | 29.5% | -0.30 | 4.53 | 4.40 | 4.65 | — |
| — | 6.50 | 6.80 | 6.65 | +0.65 | 29.4% | 302.5 | 29.4% | -0.35 | 5.65 | 5.45 | 5.85 | — |
| — | 5.30 | 5.60 | 5.45 | +0.60 | 29.3% | 305 | 29.3% | -0.41 | 6.92 | 6.75 | 7.10 | — |
| — | 4.30 | 4.50 | 4.40 | +0.55 | 29.3% | 307.5 | 29.3% | -0.46 | 8.43 | 8.05 | 8.80 | — |
| — | 3.40 | 3.60 | 3.50 | +0.49 | 29.4% | 310 | 29.4% | -0.52 | 9.97 | 9.50 | 10.45 | — |
| — | 2.65 | 2.85 | 2.75 | +0.43 | 29.5% | 312.5 | 29.5% | -0.58 | 11.93 | 11.35 | 12.50 | — |
| — | 2.06 | 2.24 | 2.15 | +0.37 | 29.7% | 315 | 29.7% | -0.64 | 13.85 | 13.35 | 14.35 | — |
| — | 1.58 | 1.74 | 1.66 | +0.32 | 29.9% | 317.5 | 29.9% | -0.69 | 15.82 | 15.10 | 16.55 | — |
| — | 1.25 | 1.34 | 1.29 | +0.27 | 30.1% | 320 | 30.1% | -0.73 | 18.00 | 17.25 | 18.75 | — |
| — | 0.93 | 1.05 | 0.99 | +0.22 | 30.4% | 322.5 | 30.4% | -0.78 | 19.95 | 18.75 | 21.15 | — |
| — | 0.71 | 0.81 | 0.76 | +0.19 | 30.7% | 325 | 30.7% | -0.82 | 22.02 | 21.05 | 23.00 | — |
| — | 0.52 | 0.62 | 0.57 | +0.15 | 31.0% | 327.5 | 31.0% | -0.85 | 24.90 | 24.00 | 25.80 | — |
| — | 0.42 | 0.47 | 0.45 | +0.12 | 31.4% | 330 | 31.4% | -0.87 | 27.23 | 26.40 | 28.05 | — |
| — | 0.31 | 0.39 | 0.35 | +0.10 | 31.7% | 332.5 | 31.7% | -0.90 | 29.68 | 28.80 | 30.55 | — |
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.