Spot 309.59
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 30.60 | 29.55 | +0.97 | 49.9% | 280 | 49.9% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 23.00 | 25.60 | 24.30 | +0.95 | 44.0% | 285 | 44.0% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 18.70 | 20.60 | 19.65 | +0.90 | 38.5% | 290 | 38.5% | -0.10 | 0.12 | 0.11 | 0.13 | — |
| — | 15.90 | 17.90 | 16.90 | +0.86 | 36.3% | 292.5 | 36.3% | -0.14 | 0.17 | 0.15 | 0.18 | — |
| — | 14.10 | 15.50 | 14.80 | +0.80 | 34.7% | 295 | 34.7% | -0.20 | 0.27 | 0.24 | 0.29 | — |
| — | 11.80 | 13.05 | 12.43 | +0.73 | 33.6% | 297.5 | 33.6% | -0.28 | 0.42 | 0.38 | 0.46 | — |
| — | 9.75 | 10.60 | 10.18 | +0.64 | 33.0% | 300 | 33.0% | -0.36 | 0.68 | 0.62 | 0.73 | — |
| — | 7.60 | 8.65 | 8.12 | +0.54 | 32.6% | 302.5 | 32.6% | -0.46 | 1.07 | 1.03 | 1.12 | — |
| — | 6.05 | 6.50 | 6.28 | +0.45 | 32.1% | 305 | 32.1% | -0.55 | 1.75 | 1.69 | 1.80 | — |
| — | 4.50 | 5.05 | 4.78 | +0.36 | 32.0% | 307.5 | 32.0% | -0.64 | 2.62 | 2.55 | 2.69 | — |
| — | 3.30 | 3.45 | 3.38 | +0.28 | 32.4% | 310 | 32.4% | -0.72 | 3.83 | 3.70 | 3.95 | — |
| — | 2.26 | 2.48 | 2.37 | +0.22 | 32.7% | 312.5 | 32.7% | -0.79 | 5.25 | 4.90 | 5.60 | — |
| — | 1.51 | 1.64 | 1.57 | +0.16 | 32.7% | 315 | 32.7% | -0.84 | 7.05 | 6.60 | 7.50 | — |
| — | 0.99 | 1.07 | 1.03 | +0.12 | 33.1% | 317.5 | 33.1% | -0.88 | 8.88 | 8.60 | 9.15 | — |
| — | 0.66 | 0.69 | 0.68 | +0.09 | 33.7% | 320 | 33.7% | -0.92 | 11.25 | 10.65 | 11.85 | — |
| — | 0.41 | 0.45 | 0.43 | +0.06 | 34.2% | 322.5 | 34.2% | -0.94 | 13.15 | 12.50 | 13.80 | — |
| — | 0.26 | 0.29 | 0.28 | +0.05 | 34.8% | 325 | 34.8% | -0.96 | 15.85 | 15.20 | 16.50 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 35.6% | 327.5 | 35.6% | -0.97 | 18.50 | 17.20 | 19.80 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 36.5% | 330 | 36.5% | -0.98 | 20.73 | 19.90 | 21.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 37.5% | 332.5 | 37.5% | -0.99 | 23.43 | 22.10 | 24.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 38.6% | 335 | 38.6% | -0.99 | 25.60 | 24.60 | 26.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 40.0% | 337.5 | 40.0% | -1.00 | 28.18 | 26.60 | 29.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 41.5% | 340 | 41.5% | -1.00 | 30.90 | 29.70 | 32.10 | — |
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.