Spot 305.54
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 31.90 | 30.95 | +0.99 | 43.9% | 275 | 43.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 27.05 | 29.30 | 28.18 | +0.99 | 41.2% | 277.5 | 41.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 24.75 | 26.40 | 25.57 | +0.98 | 38.4% | 280 | 38.4% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 22.10 | 24.45 | 23.27 | +0.98 | 35.7% | 282.5 | 35.7% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 20.15 | 21.60 | 20.88 | +0.97 | 33.2% | 285 | 33.2% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 17.30 | 19.55 | 18.43 | +0.97 | 31.0% | 287.5 | 31.0% | -0.03 | 0.11 | 0.09 | 0.13 | — |
| — | 15.30 | 16.30 | 15.80 | +0.95 | 29.3% | 290 | 29.3% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 12.70 | 14.10 | 13.40 | +0.93 | 28.0% | 292.5 | 28.0% | -0.07 | 0.24 | 0.22 | 0.26 | — |
| — | 10.60 | 11.50 | 11.05 | +0.90 | 27.0% | 295 | 27.0% | -0.11 | 0.39 | 0.37 | 0.40 | — |
| — | 8.55 | 9.30 | 8.93 | +0.85 | 26.2% | 297.5 | 26.2% | -0.16 | 0.66 | 0.63 | 0.69 | — |
| — | 6.55 | 7.15 | 6.85 | +0.77 | 25.4% | 300 | 25.4% | -0.23 | 1.07 | 1.04 | 1.11 | — |
| — | 4.85 | 5.20 | 5.03 | +0.67 | 24.8% | 302.5 | 24.8% | -0.33 | 1.75 | 1.69 | 1.80 | — |
| — | 3.50 | 3.65 | 3.58 | +0.56 | 24.1% | 305 | 24.1% | -0.45 | 2.70 | 2.63 | 2.77 | — |
| — | 2.33 | 2.44 | 2.38 | +0.45 | 24.4% | 307.5 | 24.4% | -0.56 | 3.98 | 3.75 | 4.20 | — |
| — | 1.48 | 1.52 | 1.50 | +0.34 | 24.6% | 310 | 24.6% | -0.67 | 5.62 | 5.35 | 5.90 | — |
| — | 0.87 | 0.95 | 0.91 | +0.24 | 25.0% | 312.5 | 25.0% | -0.77 | 7.55 | 7.10 | 8.00 | — |
| — | 0.54 | 0.57 | 0.56 | +0.16 | 25.6% | 315 | 25.6% | -0.85 | 9.97 | 9.55 | 10.40 | — |
| — | 0.33 | 0.35 | 0.34 | +0.11 | 26.3% | 317.5 | 26.3% | -0.90 | 12.45 | 11.80 | 13.10 | — |
| — | 0.19 | 0.22 | 0.20 | +0.07 | 27.0% | 320 | 27.0% | -0.94 | 14.32 | 13.75 | 14.90 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 28.1% | 322.5 | 28.1% | -0.96 | 17.27 | 16.35 | 18.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 29.4% | 325 | 29.4% | -0.98 | 19.60 | 18.55 | 20.65 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 30.7% | 327.5 | 30.7% | -0.99 | 21.80 | 19.90 | 23.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 32.0% | 330 | 32.0% | -1.00 | 24.38 | 23.10 | 25.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.2% | 332.5 | 33.2% | -1.00 | 27.07 | 25.45 | 28.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.5% | 335 | 34.5% | -1.00 | 29.60 | 28.55 | 30.65 | — |
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.