Spot 305.94
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 32.70 | 28.95 | +0.92 | 51.5% | 277.5 | 51.5% | -0.08 | 0.82 | 0.65 | 1.00 | — |
| — | 23.00 | 30.20 | 26.60 | +0.90 | 51.4% | 280 | 51.4% | -0.10 | 1.15 | 1.00 | 1.30 | — |
| — | 21.30 | 27.10 | 24.20 | +0.88 | 51.4% | 282.5 | 51.4% | -0.12 | 1.45 | 1.30 | 1.60 | — |
| — | 18.80 | 25.10 | 21.95 | +0.85 | 51.4% | 285 | 51.4% | -0.15 | 1.93 | 1.70 | 2.15 | — |
| — | 17.80 | 24.90 | 21.35 | +0.82 | 51.4% | 287.5 | 51.4% | -0.18 | 2.35 | 2.05 | 2.65 | — |
| — | 14.80 | 21.70 | 18.25 | +0.79 | 51.4% | 290 | 51.4% | -0.21 | 2.88 | 2.55 | 3.20 | — |
| — | 14.50 | 20.30 | 17.40 | +0.75 | 51.5% | 292.5 | 51.5% | -0.25 | 3.60 | 3.20 | 4.00 | — |
| — | 14.40 | 16.20 | 15.30 | +0.71 | 51.6% | 295 | 51.6% | -0.29 | 4.20 | 3.90 | 4.50 | — |
| — | 12.80 | 17.70 | 15.25 | +0.67 | 51.8% | 297.5 | 51.8% | -0.33 | 5.10 | 4.60 | 5.60 | — |
| — | 11.60 | 12.40 | 12.00 | +0.62 | 51.9% | 300 | 51.9% | -0.38 | 6.05 | 5.70 | 6.40 | — |
| — | 10.00 | 12.40 | 11.20 | +0.58 | 52.1% | 302.5 | 52.1% | -0.42 | 7.20 | 6.60 | 7.80 | — |
| — | 8.90 | 9.80 | 9.35 | +0.53 | 52.2% | 305 | 52.2% | -0.47 | 8.20 | 8.00 | 8.40 | — |
| — | 7.40 | 8.50 | 7.95 | +0.49 | 52.4% | 307.5 | 52.4% | -0.51 | 9.70 | 9.00 | 10.40 | — |
| — | 6.90 | 7.40 | 7.15 | +0.45 | 52.6% | 310 | 52.6% | -0.56 | 11.10 | 10.50 | 11.70 | — |
| — | 5.50 | 6.30 | 5.90 | +0.40 | 52.8% | 312.5 | 52.8% | -0.60 | 12.70 | 12.00 | 13.40 | — |
| — | 4.80 | 5.40 | 5.10 | +0.36 | 53.0% | 315 | 53.0% | -0.64 | 14.25 | 13.50 | 15.00 | — |
| — | 4.10 | 4.80 | 4.45 | +0.32 | 53.2% | 317.5 | 53.2% | -0.68 | 14.75 | 12.60 | 16.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.29 | 53.5% | 320 | 53.5% | -0.72 | 18.10 | 16.20 | 20.00 | — |
| — | 2.85 | 4.80 | 3.83 | +0.25 | 53.7% | 322.5 | 53.7% | -0.75 | 20.35 | 18.40 | 22.30 | — |
| — | 2.65 | 2.90 | 2.77 | +0.22 | 54.1% | 325 | 54.1% | -0.78 | 21.25 | 18.60 | 23.90 | — |
| — | 2.10 | 3.60 | 2.85 | +0.20 | 54.4% | 327.5 | 54.4% | -0.81 | 24.00 | 21.90 | 26.10 | — |
| — | 1.90 | 2.10 | 2.00 | +0.17 | 54.8% | 330 | 54.8% | -0.83 | 26.45 | 24.70 | 28.20 | — |
| — | 1.35 | 1.90 | 1.62 | +0.15 | 55.3% | 332.5 | 55.3% | -0.85 | 29.35 | 26.50 | 32.20 | — |
| — | 1.30 | 1.50 | 1.40 | +0.13 | 55.8% | 335 | 55.8% | -0.87 | 30.65 | 27.10 | 34.20 | — |
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.