Spot 307.42
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 32.00 | 28.55 | +0.95 | 59.4% | 280 | 59.4% | -0.05 | 0.30 | 0.25 | 0.35 | — |
| — | 22.40 | 27.40 | 24.90 | +0.93 | 58.1% | 285 | 58.1% | -0.07 | 0.53 | 0.35 | 0.70 | — |
| — | 17.90 | 25.20 | 21.55 | +0.91 | 57.8% | 287.5 | 57.8% | -0.09 | 0.80 | 0.60 | 1.00 | — |
| — | 17.50 | 22.50 | 20.00 | +0.88 | 57.5% | 290 | 57.5% | -0.12 | 1.10 | 1.00 | 1.20 | — |
| — | 15.90 | 17.60 | 16.75 | +0.86 | 57.4% | 292.5 | 57.4% | -0.14 | 1.43 | 1.25 | 1.60 | — |
| — | 13.90 | 18.40 | 16.15 | +0.82 | 57.5% | 295 | 57.5% | -0.18 | 2.00 | 1.80 | 2.20 | — |
| — | 12.30 | 13.40 | 12.85 | +0.79 | 57.7% | 297.5 | 57.7% | -0.21 | 2.65 | 2.40 | 2.90 | — |
| — | 10.30 | 11.70 | 11.00 | +0.75 | 58.0% | 300 | 58.0% | -0.25 | 3.30 | 3.00 | 3.60 | — |
| — | 8.80 | 9.60 | 9.20 | +0.70 | 58.5% | 302.5 | 58.5% | -0.30 | 4.30 | 4.00 | 4.60 | — |
| — | 7.50 | 8.20 | 7.85 | +0.66 | 59.0% | 305 | 59.0% | -0.34 | 5.15 | 4.70 | 5.60 | — |
| — | 6.30 | 6.90 | 6.60 | +0.61 | 59.4% | 307.5 | 59.4% | -0.39 | 6.55 | 6.20 | 6.90 | — |
| — | 5.20 | 5.60 | 5.40 | +0.56 | 59.6% | 310 | 59.6% | -0.45 | 7.90 | 7.50 | 8.30 | — |
| — | 4.30 | 4.80 | 4.55 | +0.50 | 59.7% | 312.5 | 59.7% | -0.50 | 9.60 | 9.10 | 10.10 | — |
| — | 3.50 | 3.90 | 3.70 | +0.45 | 60.1% | 315 | 60.1% | -0.55 | 11.25 | 10.80 | 11.70 | — |
| — | 2.70 | 3.30 | 3.00 | +0.40 | 60.5% | 317.5 | 60.5% | -0.60 | 13.10 | 12.60 | 13.60 | — |
| — | 2.20 | 2.65 | 2.42 | +0.35 | 61.0% | 320 | 61.0% | -0.65 | 15.00 | 14.50 | 15.50 | — |
| — | 1.80 | 2.10 | 1.95 | +0.31 | 61.6% | 322.5 | 61.6% | -0.69 | 17.15 | 16.40 | 17.90 | — |
| — | 1.50 | 1.70 | 1.60 | +0.27 | 62.3% | 325 | 62.3% | -0.73 | 20.25 | 18.50 | 22.00 | — |
| — | 1.10 | 1.40 | 1.25 | +0.24 | 63.2% | 327.5 | 63.2% | -0.77 | 22.10 | 20.00 | 24.20 | — |
| — | 0.85 | 1.00 | 0.93 | +0.20 | 64.1% | 330 | 64.1% | -0.80 | 24.40 | 22.80 | 26.00 | — |
| — | 0.75 | 1.05 | 0.90 | +0.17 | 65.0% | 332.5 | 65.0% | -0.83 | 26.05 | 24.60 | 27.50 | — |
| — | 0.50 | 0.75 | 0.62 | +0.14 | 66.1% | 335 | 66.1% | -0.86 | 28.25 | 25.50 | 31.00 | — |
| — | 0.20 | 0.60 | 0.40 | +0.12 | 67.1% | 337.5 | 67.1% | -0.88 | 29.50 | 26.00 | 33.00 | — |
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.