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 | |
| — | 28.80 | 31.20 | 30.00 | +0.92 | 34.2% | 280 | 34.2% | -0.08 | 0.26 | 0.24 | 0.28 | — |
| — | 24.10 | 25.80 | 24.95 | +0.88 | 32.3% | 285 | 32.3% | -0.12 | 0.40 | 0.37 | 0.43 | — |
| — | 19.45 | 21.10 | 20.27 | +0.81 | 30.7% | 290 | 30.7% | -0.19 | 0.79 | 0.65 | 0.92 | — |
| — | 17.50 | 18.80 | 18.15 | +0.77 | 30.1% | 292.5 | 30.1% | -0.23 | 0.93 | 0.88 | 0.97 | — |
| — | 15.10 | 16.55 | 15.82 | +0.72 | 29.5% | 295 | 29.5% | -0.28 | 1.23 | 1.15 | 1.30 | — |
| — | 13.00 | 14.20 | 13.60 | +0.66 | 29.1% | 297.5 | 29.1% | -0.34 | 1.62 | 1.54 | 1.71 | — |
| — | 11.15 | 12.25 | 11.70 | +0.60 | 28.7% | 300 | 28.7% | -0.40 | 2.25 | 2.08 | 2.42 | — |
| — | 9.60 | 10.30 | 9.95 | +0.54 | 28.5% | 302.5 | 28.5% | -0.47 | 2.88 | 2.77 | 2.98 | — |
| — | 7.80 | 8.65 | 8.22 | +0.47 | 28.3% | 305 | 28.3% | -0.53 | 3.73 | 3.55 | 3.90 | — |
| — | 6.60 | 7.15 | 6.88 | +0.41 | 28.2% | 307.5 | 28.2% | -0.59 | 4.75 | 4.55 | 4.95 | — |
| — | 5.30 | 5.70 | 5.50 | +0.35 | 28.1% | 310 | 28.1% | -0.66 | 6.30 | 5.75 | 6.85 | — |
| — | 4.20 | 4.60 | 4.40 | +0.29 | 28.2% | 312.5 | 28.2% | -0.71 | 7.40 | 7.00 | 7.80 | — |
| — | 3.30 | 3.65 | 3.48 | +0.24 | 28.2% | 315 | 28.2% | -0.76 | 9.05 | 8.55 | 9.55 | — |
| — | 2.67 | 2.83 | 2.75 | +0.20 | 28.4% | 317.5 | 28.4% | -0.80 | 10.68 | 9.85 | 11.50 | — |
| — | 2.00 | 2.15 | 2.08 | +0.16 | 28.5% | 320 | 28.5% | -0.84 | 12.55 | 12.05 | 13.05 | — |
| — | 1.53 | 1.71 | 1.62 | +0.13 | 28.7% | 322.5 | 28.7% | -0.88 | 14.60 | 13.65 | 15.55 | — |
| — | 1.20 | 1.26 | 1.23 | +0.10 | 28.9% | 325 | 28.9% | -0.90 | 16.70 | 15.70 | 17.70 | — |
| — | 0.83 | 0.98 | 0.91 | +0.08 | 29.2% | 327.5 | 29.2% | -0.92 | 18.93 | 17.90 | 19.95 | — |
| — | 0.63 | 0.71 | 0.67 | +0.06 | 29.5% | 330 | 29.5% | -0.94 | 21.23 | 20.20 | 22.25 | — |
| — | 0.48 | 0.55 | 0.52 | +0.05 | 29.8% | 332.5 | 29.8% | -0.95 | 23.62 | 22.65 | 24.60 | — |
| — | 0.35 | 0.40 | 0.38 | +0.04 | 30.1% | 335 | 30.1% | -0.96 | 25.93 | 24.90 | 26.95 | — |
| — | 0.20 | 0.33 | 0.27 | +0.03 | 30.5% | 337.5 | 30.5% | -0.97 | 28.45 | 26.90 | 30.00 | — |
| — | 0.18 | 0.21 | 0.20 | +0.02 | 30.9% | 340 | 30.9% | -0.98 | 31.10 | 29.75 | 32.45 | — |
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.