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 | |
| — | 30.05 | 31.65 | 30.85 | +0.97 | 34.3% | 275 | 34.3% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 25.30 | 25.95 | 25.62 | — | — | 280 | 30.5% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 19.90 | 21.90 | 20.90 | +0.93 | 27.2% | 285 | 27.2% | -0.07 | 0.21 | 0.20 | 0.23 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 15.65 | 16.15 | 15.90 | +0.86 | 24.9% | 290 | 24.9% | -0.14 | 0.41 | 0.39 | 0.42 | — |
| — | 13.05 | 13.95 | 13.50 | +0.81 | 24.1% | 292.5 | 24.1% | -0.19 | 0.58 | 0.55 | 0.61 | — |
| — | 11.10 | 11.80 | 11.45 | +0.75 | 23.7% | 295 | 23.7% | -0.25 | 0.84 | 0.80 | 0.89 | — |
| — | 8.95 | 9.60 | 9.28 | +0.68 | 23.3% | 297.5 | 23.3% | -0.32 | 1.26 | 1.11 | 1.42 | — |
| — | 7.40 | 7.70 | 7.55 | +0.60 | 22.9% | 300 | 22.9% | -0.41 | 1.93 | 1.85 | 2.01 | — |
| — | 5.70 | 6.00 | 5.85 | +0.51 | 22.9% | 302.5 | 22.9% | -0.50 | 2.67 | 2.54 | 2.79 | — |
| — | 4.35 | 4.45 | 4.40 | +0.42 | 22.9% | 305 | 22.9% | -0.59 | 3.83 | 3.75 | 3.90 | — |
| — | 3.15 | 3.30 | 3.23 | +0.33 | 22.9% | 307.5 | 22.9% | -0.67 | 5.15 | 5.00 | 5.30 | — |
| — | 2.26 | 2.35 | 2.31 | +0.26 | 22.8% | 310 | 22.8% | -0.75 | 6.70 | 6.55 | 6.85 | — |
| — | 1.55 | 1.65 | 1.60 | +0.18 | 23.0% | 312.5 | 23.0% | -0.83 | 8.65 | 8.35 | 8.95 | — |
| — | 1.11 | 1.15 | 1.13 | +0.13 | 23.3% | 315 | 23.3% | -0.88 | 10.68 | 10.35 | 11.00 | — |
| — | 0.76 | 0.82 | 0.79 | +0.10 | 23.7% | 317.5 | 23.7% | -0.91 | 13.00 | 12.50 | 13.50 | — |
| — | 0.51 | 0.55 | 0.53 | +0.07 | 24.3% | 320 | 24.3% | -0.94 | 15.10 | 14.80 | 15.40 | — |
| — | 0.35 | 0.38 | 0.36 | +0.06 | 24.9% | 322.5 | 24.9% | -0.96 | 17.90 | 17.15 | 18.65 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 25.5% | 325 | 25.5% | -0.97 | 20.18 | 19.45 | 20.90 | — |
| — | 0.17 | 0.30 | 0.23 | +0.03 | 26.2% | 327.5 | 26.2% | -0.98 | 22.68 | 21.05 | 24.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 27.0% | 330 | 27.0% | -0.99 | 24.85 | 23.80 | 25.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 27.7% | 332.5 | 27.7% | -1.00 | 27.77 | 26.40 | 29.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 28.4% | 335 | 28.4% | -1.00 | 30.50 | 29.15 | 31.85 | — |
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.