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 | |
| — | 29.95 | 32.60 | 31.27 | +0.98 | 31.9% | 275 | 31.9% | -0.02 | 0.17 | 0.15 | 0.18 | — |
| — | 26.95 | 30.15 | 28.55 | +0.97 | 30.7% | 277.5 | 30.7% | -0.03 | 0.18 | 0.14 | 0.22 | — |
| — | 25.20 | 27.50 | 26.35 | +0.96 | 29.5% | 280 | 29.5% | -0.04 | 0.24 | 0.22 | 0.26 | — |
| — | 22.80 | 24.45 | 23.62 | +0.95 | 28.3% | 282.5 | 28.3% | -0.05 | 0.32 | 0.29 | 0.34 | — |
| — | 20.75 | 21.80 | 21.27 | +0.94 | 27.2% | 285 | 27.2% | -0.06 | 0.41 | 0.38 | 0.44 | — |
| — | 18.15 | 19.65 | 18.90 | +0.92 | 26.2% | 287.5 | 26.2% | -0.08 | 0.53 | 0.50 | 0.56 | — |
| — | 16.00 | 17.15 | 16.57 | +0.89 | 25.3% | 290 | 25.3% | -0.11 | 0.72 | 0.68 | 0.76 | — |
| — | 13.65 | 15.05 | 14.35 | +0.86 | 24.6% | 292.5 | 24.6% | -0.14 | 0.99 | 0.93 | 1.05 | — |
| — | 11.65 | 12.75 | 12.20 | +0.82 | 24.0% | 295 | 24.0% | -0.18 | 1.33 | 1.26 | 1.41 | — |
| — | 9.80 | 10.80 | 10.30 | +0.77 | 23.6% | 297.5 | 23.6% | -0.24 | 1.82 | 1.73 | 1.91 | — |
| — | 8.10 | 8.85 | 8.47 | +0.70 | 23.3% | 300 | 23.3% | -0.30 | 2.48 | 2.40 | 2.55 | — |
| — | 6.50 | 7.15 | 6.83 | +0.63 | 23.2% | 302.5 | 23.2% | -0.37 | 3.33 | 3.20 | 3.45 | — |
| — | 5.35 | 5.60 | 5.47 | +0.55 | 23.0% | 305 | 23.0% | -0.45 | 4.35 | 4.25 | 4.45 | — |
| — | 4.10 | 4.35 | 4.22 | +0.47 | 22.9% | 307.5 | 22.9% | -0.53 | 5.65 | 5.50 | 5.80 | — |
| — | 3.10 | 3.25 | 3.17 | +0.39 | 22.9% | 310 | 22.9% | -0.61 | 7.28 | 6.95 | 7.60 | — |
| — | 2.24 | 2.44 | 2.34 | +0.32 | 22.8% | 312.5 | 22.8% | -0.68 | 9.05 | 8.50 | 9.60 | — |
| — | 1.65 | 1.84 | 1.75 | +0.26 | 22.8% | 315 | 22.8% | -0.76 | 10.70 | 10.15 | 11.25 | — |
| — | 1.17 | 1.31 | 1.24 | +0.20 | 23.0% | 317.5 | 23.0% | -0.81 | 12.93 | 12.15 | 13.70 | — |
| — | 0.83 | 0.92 | 0.88 | +0.16 | 23.2% | 320 | 23.2% | -0.86 | 15.00 | 14.30 | 15.70 | — |
| — | 0.57 | 0.66 | 0.61 | +0.12 | 23.6% | 322.5 | 23.6% | -0.90 | 17.07 | 16.40 | 17.75 | — |
| — | 0.40 | 0.47 | 0.43 | +0.09 | 24.0% | 325 | 24.0% | -0.93 | 19.70 | 18.90 | 20.50 | — |
| — | 0.29 | 0.33 | 0.31 | +0.07 | 24.5% | 327.5 | 24.5% | -0.95 | 21.88 | 21.10 | 22.65 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 25.0% | 330 | 25.0% | -0.97 | 24.55 | 22.85 | 26.25 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 25.5% | 332.5 | 25.5% | -0.98 | 26.82 | 24.95 | 28.70 | — |
| — | 0.10 | 0.14 | 0.12 | +0.03 | 26.1% | 335 | 26.1% | -0.99 | 29.35 | 27.50 | 31.20 | — |
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.