Spot 305.71
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 30.45 | 28.62 | — | — | 277.5 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 25.25 | 26.60 | 25.93 | — | — | 280 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 21.75 | 25.50 | 23.62 | — | — | 282.5 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 20.55 | 21.75 | 21.15 | — | — | 285 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 16.80 | 20.60 | 18.70 | — | — | 287.5 | 25.4% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| — | 15.85 | 16.85 | 16.35 | — | — | 290 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 13.60 | 14.20 | 13.90 | — | — | 292.5 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 11.15 | 11.95 | 11.55 | +0.85 | 21.5% | 295 | 21.5% | -0.15 | 0.46 | 0.45 | 0.47 | — |
| — | 8.75 | 9.55 | 9.15 | — | — | 297.5 | — | — | 0.72 | 0.68 | 0.76 | — |
| — | 6.95 | 7.50 | 7.22 | +0.71 | 20.5% | 300 | — | — | 1.20 | 1.15 | 1.24 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 302.5 | — | — | 1.89 | 1.81 | 1.97 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 305 | — | — | 2.85 | 2.71 | 3.00 | — |
| — | 2.73 | 2.79 | 2.76 | — | — | 307.5 | — | — | 4.20 | 4.05 | 4.35 | — |
| — | 1.82 | 1.90 | 1.86 | — | — | 310 | — | — | 5.78 | 5.60 | 5.95 | — |
| — | 1.12 | 1.18 | 1.15 | +0.26 | 20.3% | 312.5 | 20.3% | -0.75 | 7.55 | 7.20 | 7.90 | — |
| — | 0.71 | 0.74 | 0.72 | +0.19 | 20.6% | 315 | 20.6% | -0.81 | 9.75 | 9.45 | 10.05 | — |
| — | 0.43 | 0.47 | 0.45 | +0.14 | 21.0% | 317.5 | 21.0% | -0.87 | 11.93 | 11.40 | 12.45 | — |
| — | 0.28 | 0.31 | 0.29 | +0.10 | 21.7% | 320 | 21.7% | -0.91 | 14.32 | 13.95 | 14.70 | — |
| — | 0.18 | 0.21 | 0.20 | +0.07 | 22.6% | 322.5 | 22.6% | -0.94 | 16.85 | 15.80 | 17.90 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 23.7% | 325 | 23.7% | -0.96 | 19.27 | 18.70 | 19.85 | — |
| — | 0.08 | 0.11 | 0.10 | +0.04 | 24.8% | 327.5 | 24.8% | -0.98 | 22.07 | 20.65 | 23.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 25.9% | 330 | 25.9% | -0.99 | 24.23 | 24.00 | 24.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 27.0% | 332.5 | 27.0% | -0.99 | 26.15 | 24.85 | 27.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.0% | 335 | — | — | 29.62 | 28.15 | 31.10 | — |
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.