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 | |
| — | 28.80 | 33.10 | 30.95 | +0.88 | 55.7% | 280 | 55.7% | -0.12 | 2.08 | 1.85 | 2.30 | — |
| — | 24.00 | 29.90 | 26.95 | +0.84 | 55.3% | 285 | 55.3% | -0.16 | 2.95 | 2.70 | 3.20 | — |
| — | 23.40 | 27.80 | 25.60 | +0.82 | 55.1% | 287.5 | 55.1% | -0.18 | 3.60 | 3.20 | 4.00 | — |
| — | 19.10 | 26.00 | 22.55 | +0.79 | 55.1% | 290 | 55.1% | -0.21 | 4.15 | 3.90 | 4.40 | — |
| — | 19.10 | 21.20 | 20.15 | +0.77 | 55.0% | 292.5 | 55.0% | -0.23 | 4.75 | 4.30 | 5.20 | — |
| — | 17.60 | 23.00 | 20.30 | +0.74 | 55.0% | 295 | 55.0% | -0.26 | 6.10 | 5.10 | 7.10 | — |
| — | 16.00 | 17.40 | 16.70 | +0.71 | 55.0% | 297.5 | 55.0% | -0.29 | 6.65 | 6.00 | 7.30 | — |
| — | 14.90 | 17.50 | 16.20 | +0.68 | 55.1% | 300 | 55.1% | -0.32 | 7.45 | 7.10 | 7.80 | — |
| — | 13.10 | 15.00 | 14.05 | +0.65 | 55.1% | 302.5 | 55.1% | -0.35 | 9.15 | 7.90 | 10.40 | — |
| — | 11.90 | 13.10 | 12.50 | +0.62 | 55.2% | 305 | 55.2% | -0.39 | 10.50 | 9.10 | 11.90 | — |
| — | 9.80 | 12.30 | 11.05 | +0.58 | 55.3% | 307.5 | 55.3% | -0.42 | 10.60 | 8.10 | 13.10 | — |
| — | 10.00 | 10.80 | 10.40 | +0.55 | 55.5% | 310 | 55.5% | -0.45 | 12.55 | 11.90 | 13.20 | — |
| — | 8.50 | 12.30 | 10.40 | +0.52 | 55.6% | 312.5 | 55.6% | -0.48 | 13.95 | 13.40 | 14.50 | — |
| — | 8.00 | 8.60 | 8.30 | +0.48 | 55.8% | 315 | 55.8% | -0.52 | 16.25 | 14.50 | 18.00 | — |
| — | 7.10 | 8.00 | 7.55 | +0.45 | 55.9% | 317.5 | 55.9% | -0.55 | 18.30 | 16.50 | 20.10 | — |
| — | 6.20 | 7.20 | 6.70 | +0.42 | 56.1% | 320 | 56.1% | -0.58 | 19.75 | 18.20 | 21.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.39 | 56.3% | 322.5 | 56.3% | -0.61 | 20.85 | 18.10 | 23.60 | — |
| — | 4.90 | 5.50 | 5.20 | +0.36 | 56.5% | 325 | 56.5% | -0.64 | 23.45 | 21.80 | 25.10 | — |
| — | 4.10 | 5.80 | 4.95 | +0.33 | 56.8% | 327.5 | 56.8% | -0.67 | 24.40 | 22.60 | 26.20 | — |
| — | 3.90 | 4.40 | 4.15 | +0.31 | 57.0% | 330 | 57.0% | -0.70 | 27.40 | 25.60 | 29.20 | — |
| — | 3.10 | 5.00 | 4.05 | +0.28 | 57.3% | 332.5 | 57.3% | -0.72 | 29.30 | 27.40 | 31.20 | — |
| — | 2.75 | 3.40 | 3.08 | +0.26 | 57.5% | 335 | 57.5% | -0.75 | 30.10 | 28.30 | 31.90 | — |
| — | 2.40 | 3.00 | 2.70 | +0.23 | 57.8% | 337.5 | 57.8% | -0.77 | 32.70 | 29.60 | 35.80 | — |
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.