Spot 305.04
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 31.00 | 29.90 | +0.99 | 75.4% | 275 | 75.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 25.80 | 29.25 | 27.52 | +0.99 | 69.6% | 277.5 | 69.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 24.05 | 26.65 | 25.35 | +0.99 | 65.6% | 280 | 65.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.80 | 24.15 | 22.48 | +0.99 | 61.2% | 282.5 | 61.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 19.55 | 21.70 | 20.62 | +0.98 | 55.9% | 285 | 55.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 17.15 | 18.35 | 17.75 | +0.98 | 49.9% | 287.5 | 49.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 15.00 | 15.90 | 15.45 | +0.97 | 44.0% | 290 | 44.0% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 12.25 | 13.55 | 12.90 | +0.94 | 38.6% | 292.5 | 38.6% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 10.00 | 10.70 | 10.35 | +0.89 | 34.3% | 295 | 34.3% | -0.11 | 0.06 | 0.05 | 0.06 | — |
| — | 7.60 | 8.10 | 7.85 | +0.79 | 30.1% | 297.5 | 30.1% | -0.21 | 0.10 | 0.09 | 0.10 | — |
| — | 5.40 | 5.70 | 5.55 | +0.66 | 26.5% | 300 | 26.5% | -0.34 | 0.20 | 0.20 | 0.21 | — |
| — | 3.40 | 3.50 | 3.45 | +0.48 | 25.6% | 302.5 | 25.6% | -0.52 | 0.57 | 0.56 | 0.59 | — |
| — | 1.80 | 1.85 | 1.82 | +0.32 | 25.4% | 305 | 25.4% | -0.69 | 1.44 | 1.41 | 1.47 | — |
| — | 0.82 | 0.85 | 0.83 | +0.19 | 26.6% | 307.5 | 26.6% | -0.81 | 2.96 | 2.78 | 3.15 | — |
| — | 0.34 | 0.35 | 0.34 | +0.10 | 27.6% | 310 | 27.6% | -0.90 | 5.00 | 4.75 | 5.25 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 28.9% | 312.5 | 28.9% | -0.95 | 7.38 | 7.05 | 7.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 30.4% | 315 | 30.4% | -0.97 | 9.97 | 9.50 | 10.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.2% | 317.5 | 33.2% | -0.98 | 12.47 | 11.50 | 13.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 35.9% | 320 | 35.9% | -0.99 | 14.78 | 14.30 | 15.25 | — |
| — | — | 0.01 | — | +0.01 | 35.6% | 322.5 | 35.6% | -1.00 | 17.90 | 16.50 | 19.30 | — |
| — | — | 0.01 | — | +0.01 | 34.5% | 325 | 34.5% | -1.00 | 19.80 | 19.55 | 20.05 | — |
| — | — | 0.01 | — | +0.01 | 33.3% | 327.5 | 33.3% | -1.00 | 22.65 | 21.00 | 24.30 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 330 | 32.2% | -1.00 | 24.98 | 24.40 | 25.55 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 332.5 | 31.3% | -1.00 | 27.65 | 26.15 | 29.15 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 335 | 30.5% | -1.00 | 30.15 | 28.50 | 31.80 | — |
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.