Spot 304.79
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.25 | 31.60 | 29.93 | +0.99 | 47.1% | 275 | 47.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 25.75 | 29.10 | 27.43 | +0.99 | 44.2% | 277.5 | 44.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.35 | 25.35 | 24.85 | +0.99 | 41.5% | 280 | 41.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 20.80 | 24.25 | 22.52 | +0.99 | 38.9% | 282.5 | 38.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.65 | 21.80 | 20.73 | +0.98 | 36.4% | 285 | 36.4% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 15.85 | 19.30 | 17.57 | +0.97 | 33.8% | 287.5 | 33.8% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 14.70 | 15.95 | 15.32 | +0.96 | 31.5% | 290 | 31.5% | -0.04 | 0.15 | 0.13 | 0.17 | — |
| — | 11.95 | 13.25 | 12.60 | +0.94 | 29.5% | 292.5 | 29.5% | -0.06 | 0.22 | 0.20 | 0.24 | — |
| — | 9.85 | 11.10 | 10.47 | +0.91 | 28.2% | 295 | 28.2% | -0.09 | 0.36 | 0.35 | 0.38 | — |
| — | 7.85 | 8.35 | 8.10 | +0.85 | 27.3% | 297.5 | 27.3% | -0.15 | 0.62 | 0.59 | 0.66 | — |
| — | 5.85 | 6.25 | 6.05 | +0.76 | 26.4% | 300 | 26.4% | -0.24 | 1.05 | 1.02 | 1.09 | — |
| — | 4.05 | 4.40 | 4.22 | +0.64 | 25.6% | 302.5 | 25.6% | -0.36 | 1.74 | 1.70 | 1.78 | — |
| — | 2.75 | 2.85 | 2.80 | +0.50 | 25.4% | 305 | 25.4% | -0.50 | 2.79 | 2.66 | 2.93 | — |
| — | 1.68 | 1.78 | 1.73 | +0.36 | 25.2% | 307.5 | 25.2% | -0.64 | 3.80 | 3.20 | 4.40 | — |
| — | 0.96 | 1.02 | 0.99 | +0.24 | 25.2% | 310 | 25.2% | -0.76 | 6.03 | 5.80 | 6.25 | — |
| — | 0.53 | 0.59 | 0.56 | +0.15 | 25.6% | 312.5 | 25.6% | -0.85 | 8.15 | 7.65 | 8.65 | — |
| — | 0.29 | 0.34 | 0.32 | +0.09 | 26.4% | 315 | 26.4% | -0.92 | 10.22 | 9.80 | 10.65 | — |
| — | 0.16 | 0.19 | 0.17 | +0.05 | 27.3% | 317.5 | 27.3% | -0.95 | 12.72 | 11.80 | 13.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 28.7% | 320 | 28.7% | -0.97 | 15.18 | 14.40 | 15.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 30.6% | 322.5 | 30.6% | -0.99 | 17.75 | 16.10 | 19.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 32.6% | 325 | 32.6% | -0.99 | 20.62 | 19.15 | 22.10 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 34.7% | 327.5 | 34.7% | -0.99 | 22.73 | 21.05 | 24.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.8% | 330 | 36.8% | -1.00 | 24.95 | 23.55 | 26.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.7% | 332.5 | 38.7% | -1.00 | 27.73 | 26.05 | 29.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 40.5% | 335 | 40.5% | -1.00 | 29.88 | 28.90 | 30.85 | — |
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.