Spot 308.34
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 32.80 | 29.00 | +0.97 | 62.5% | 280 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 22.80 | 29.40 | 26.10 | +0.97 | 61.3% | 282.5 | 61.3% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 21.40 | 27.90 | 24.65 | +0.96 | 60.0% | 285 | 60.0% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 19.60 | 25.50 | 22.55 | +0.95 | 58.8% | 287.5 | 58.8% | -0.05 | 0.30 | 0.25 | 0.35 | — |
| — | 15.80 | 23.20 | 19.50 | +0.93 | 57.7% | 290 | 57.7% | -0.07 | 0.42 | 0.35 | 0.50 | — |
| — | 13.60 | 18.80 | 16.20 | +0.90 | 56.8% | 292.5 | 56.8% | -0.10 | 0.50 | 0.30 | 0.70 | — |
| — | 11.10 | 16.00 | 13.55 | +0.86 | 56.1% | 295 | 56.1% | -0.14 | 0.88 | 0.75 | 1.00 | — |
| — | 9.80 | 13.20 | 11.50 | +0.81 | 55.6% | 297.5 | 55.6% | -0.19 | 1.25 | 1.00 | 1.50 | — |
| — | 9.60 | 11.20 | 10.40 | +0.75 | 55.4% | 300 | 55.4% | -0.25 | 1.93 | 1.75 | 2.10 | — |
| — | 7.90 | 9.40 | 8.65 | +0.68 | 55.4% | 302.5 | 55.4% | -0.32 | 2.48 | 2.15 | 2.80 | — |
| — | 6.40 | 7.10 | 6.75 | +0.60 | 55.7% | 305 | 55.7% | -0.39 | 3.35 | 3.00 | 3.70 | — |
| — | 4.70 | 6.30 | 5.50 | +0.53 | 56.2% | 307.5 | 56.2% | -0.47 | 4.50 | 4.00 | 5.00 | — |
| — | 4.20 | 5.00 | 4.60 | +0.45 | 56.9% | 310 | 56.9% | -0.55 | 6.15 | 5.70 | 6.60 | — |
| — | 3.30 | 4.00 | 3.65 | +0.38 | 57.8% | 312.5 | 57.8% | -0.62 | 7.50 | 6.80 | 8.20 | — |
| — | 2.40 | 3.30 | 2.85 | +0.32 | 58.7% | 315 | 58.7% | -0.68 | 8.95 | 8.00 | 9.90 | — |
| — | 1.85 | 2.55 | 2.20 | +0.26 | 59.6% | 317.5 | 59.6% | -0.74 | 11.10 | 10.30 | 11.90 | — |
| — | 1.50 | 1.95 | 1.73 | +0.21 | 60.6% | 320 | 60.6% | -0.79 | 13.10 | 12.30 | 13.90 | — |
| — | 0.95 | 1.50 | 1.23 | +0.16 | 61.5% | 322.5 | 61.5% | -0.84 | 14.45 | 10.70 | 18.20 | — |
| — | 0.75 | 1.00 | 0.88 | +0.13 | 62.5% | 325 | 62.5% | -0.87 | 16.80 | 13.00 | 20.60 | — |
| — | 0.50 | 0.90 | 0.70 | +0.10 | 63.4% | 327.5 | 63.4% | -0.90 | 19.65 | 16.50 | 22.80 | — |
| — | 0.35 | 0.60 | 0.47 | +0.08 | 64.4% | 330 | 64.4% | -0.92 | 21.55 | 18.00 | 25.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 65.4% | 332.5 | 65.4% | -0.94 | 23.95 | 20.40 | 27.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 66.5% | 335 | 66.5% | -0.95 | 26.30 | 22.70 | 29.90 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 67.5% | 337.5 | 67.5% | -0.97 | 28.60 | 25.00 | 32.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 68.6% | 340 | 68.6% | -0.97 | 31.35 | 27.00 | 35.70 | — |
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.