Spot 303.64
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.50 | 30.30 | 27.40 | +0.99 | 62.8% | 277.5 | 62.8% | -0.01 | — | — | 0.15 | — |
| — | 20.80 | 27.90 | 24.35 | +0.99 | 61.3% | 280 | 61.3% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 19.80 | 25.90 | 22.85 | +0.98 | 60.0% | 282.5 | 60.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 15.30 | 23.30 | 19.30 | +0.98 | 59.1% | 285 | 59.1% | -0.02 | 0.40 | 0.30 | 0.50 | — |
| — | 13.10 | 21.10 | 17.10 | +0.97 | 58.5% | 287.5 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 12.20 | 18.90 | 15.55 | — | — | 290 | 58.2% | -0.04 | 0.95 | 0.85 | 1.05 | — |
| — | 11.60 | 16.10 | 13.85 | — | — | 292.5 | 58.2% | -0.06 | 1.43 | 1.25 | 1.60 | — |
| — | 10.50 | 12.10 | 11.30 | — | — | 295 | — | — | 2.00 | 1.80 | 2.20 | — |
| — | 8.40 | 9.60 | 9.00 | — | — | 297.5 | 58.2% | -0.09 | 2.65 | 2.50 | 2.80 | — |
| — | 7.10 | 8.10 | 7.60 | — | — | 300 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | 5.80 | 6.30 | 6.05 | +0.85 | 59.2% | 302.5 | 59.2% | -0.15 | 4.80 | 4.40 | 5.20 | — |
| — | 4.60 | 5.30 | 4.95 | +0.81 | 60.3% | 305 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 3.60 | 4.20 | 3.90 | — | — | 307.5 | — | — | 7.40 | 7.10 | 7.70 | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 310 | — | — | 9.15 | 8.50 | 9.80 | — |
| — | 2.15 | 2.50 | 2.33 | +0.66 | 61.9% | 312.5 | 61.9% | -0.34 | 11.15 | 10.30 | 12.00 | — |
| — | 1.65 | 2.00 | 1.82 | +0.60 | 62.4% | 315 | 62.4% | -0.40 | 13.15 | 12.60 | 13.70 | — |
| — | 1.15 | 1.50 | 1.32 | +0.54 | 63.0% | 317.5 | 63.0% | -0.46 | 14.60 | 12.90 | 16.30 | — |
| — | 0.95 | 1.15 | 1.05 | +0.48 | 63.8% | 320 | 63.8% | -0.52 | 17.25 | 16.60 | 17.90 | — |
| — | 0.65 | 0.90 | 0.78 | +0.43 | 64.8% | 322.5 | 64.8% | -0.58 | 19.45 | 18.00 | 20.90 | — |
| — | 0.50 | 0.65 | 0.57 | +0.37 | 66.0% | 325 | 66.0% | -0.63 | 20.95 | 19.50 | 22.40 | — |
| — | 0.35 | 0.45 | 0.40 | +0.32 | 67.4% | 327.5 | 67.4% | -0.68 | 24.50 | 20.90 | 28.10 | — |
| — | 0.30 | 0.35 | 0.33 | +0.27 | 68.9% | 330 | 68.9% | -0.73 | 27.55 | 26.00 | 29.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.23 | 70.6% | 332.5 | 70.6% | -0.77 | 30.05 | 27.10 | 33.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.20 | 72.2% | 335 | 72.2% | -0.81 | 32.75 | 29.50 | 36.00 | — |
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.