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 | |
| — | 27.05 | 29.60 | 28.32 | — | — | 277.5 | 27.6% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 25.25 | 26.95 | 26.10 | — | — | 280 | — | — | 0.27 | 0.25 | 0.29 | — |
| — | 23.05 | 25.10 | 24.07 | — | — | 282.5 | — | — | 0.33 | 0.28 | 0.37 | — |
| — | 20.95 | 22.25 | 21.60 | — | — | 285 | — | — | 0.43 | 0.40 | 0.47 | — |
| — | 18.30 | 20.60 | 19.45 | — | — | 287.5 | — | — | 0.53 | 0.50 | 0.56 | — |
| — | 16.20 | 17.80 | 17.00 | — | — | 290 | — | — | 0.72 | 0.70 | 0.74 | — |
| — | 13.95 | 15.50 | 14.72 | — | — | 292.5 | — | — | 1.03 | 0.95 | 1.11 | — |
| — | 11.90 | 13.25 | 12.57 | — | — | 295 | — | — | 1.38 | 1.31 | 1.45 | — |
| — | 10.00 | 11.25 | 10.62 | — | — | 297.5 | — | — | 1.87 | 1.76 | 1.98 | — |
| — | 8.70 | 9.00 | 8.85 | — | — | 300 | — | — | 2.52 | 2.44 | 2.61 | — |
| — | 7.10 | 7.35 | 7.22 | +0.60 | 21.0% | 302.5 | 21.0% | -0.40 | 3.38 | 3.25 | 3.50 | — |
| — | 5.65 | 5.90 | 5.78 | +0.53 | 20.9% | 305 | 20.9% | -0.47 | 4.45 | 4.30 | 4.60 | — |
| — | 4.40 | 4.55 | 4.47 | +0.46 | 20.8% | 307.5 | 20.8% | -0.54 | 5.67 | 5.55 | 5.80 | — |
| — | 3.40 | 3.60 | 3.50 | +0.39 | 20.9% | 310 | 20.9% | -0.61 | 7.17 | 6.95 | 7.40 | — |
| — | 2.49 | 2.72 | 2.60 | +0.33 | 20.9% | 312.5 | 20.9% | -0.68 | 8.90 | 8.60 | 9.20 | — |
| — | 1.87 | 1.96 | 1.92 | +0.27 | 21.1% | 315 | 21.1% | -0.74 | 10.65 | 10.20 | 11.10 | — |
| — | 1.33 | 1.48 | 1.41 | +0.22 | 21.2% | 317.5 | 21.2% | -0.79 | 12.57 | 11.70 | 13.45 | — |
| — | 0.98 | 1.04 | 1.01 | +0.17 | 21.5% | 320 | 21.5% | -0.84 | 14.55 | 13.85 | 15.25 | — |
| — | 0.68 | 0.76 | 0.72 | +0.14 | 21.7% | 322.5 | 21.7% | -0.88 | 17.23 | 16.25 | 18.20 | — |
| — | 0.51 | 0.54 | 0.53 | +0.11 | 22.1% | 325 | 22.1% | -0.91 | 19.48 | 18.65 | 20.30 | — |
| — | 0.36 | 0.40 | 0.38 | +0.08 | 22.5% | 327.5 | 22.5% | -0.94 | 21.93 | 20.70 | 23.15 | — |
| — | 0.28 | 0.29 | 0.28 | +0.06 | 22.9% | 330 | 22.9% | -0.96 | 24.60 | 23.65 | 25.55 | — |
| — | 0.16 | 0.23 | 0.20 | +0.05 | 23.3% | 332.5 | 23.3% | -0.97 | 26.75 | 24.85 | 28.65 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 23.8% | 335 | 23.8% | -0.99 | 29.20 | 27.30 | 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.