Spot 308.89
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.15 | 30.65 | 29.40 | +0.89 | 106.7% | 280 | 106.7% | -0.11 | 1.28 | 0.93 | 1.64 | — |
| — | 25.85 | 28.50 | 27.18 | +0.87 | 105.2% | 282.5 | 105.2% | -0.13 | 1.43 | 1.16 | 1.70 | — |
| — | 23.65 | 26.35 | 25.00 | +0.86 | 103.9% | 285 | 103.9% | -0.15 | 1.95 | 1.60 | 2.30 | — |
| — | 21.45 | 24.55 | 23.00 | +0.84 | 102.8% | 287.5 | 102.8% | -0.18 | 2.35 | 1.79 | 2.90 | — |
| — | 19.45 | 22.30 | 20.88 | +0.81 | 101.7% | 290 | 101.7% | -0.21 | 2.65 | 2.30 | 3.00 | — |
| — | 17.30 | 20.35 | 18.82 | +0.78 | 100.7% | 292.5 | 100.7% | -0.24 | 3.46 | 2.81 | 4.10 | — |
| — | 15.45 | 18.55 | 17.00 | +0.72 | 99.9% | 295 | 99.9% | -0.28 | 3.92 | 3.00 | 4.85 | — |
| — | 14.05 | 16.75 | 15.40 | +0.69 | 99.2% | 297.5 | 99.2% | -0.31 | 4.67 | 3.60 | 5.75 | — |
| — | 12.25 | 15.10 | 13.68 | +0.64 | 98.6% | 300 | 98.6% | -0.36 | 5.30 | 4.55 | 6.05 | — |
| — | 10.75 | 13.60 | 12.18 | +0.60 | 98.1% | 302.5 | 98.1% | -0.40 | 6.50 | 5.30 | 7.70 | — |
| — | 9.25 | 12.15 | 10.70 | +0.56 | 97.7% | 305 | 97.7% | -0.44 | 7.83 | 7.15 | 8.50 | — |
| — | 7.95 | 10.80 | 9.38 | +0.51 | 97.4% | 307.5 | 97.4% | -0.49 | 8.90 | 7.45 | 10.35 | — |
| — | 7.00 | 9.50 | 8.25 | +0.47 | 97.2% | 310 | 97.2% | -0.53 | 10.28 | 8.85 | 11.70 | — |
| — | 6.10 | 8.40 | 7.25 | +0.42 | 97.1% | 312.5 | 97.1% | -0.58 | 11.53 | 10.05 | 13.00 | — |
| — | 5.15 | 7.45 | 6.30 | +0.38 | 97.0% | 315 | 97.0% | -0.62 | 13.07 | 11.55 | 14.60 | — |
| — | 4.65 | 6.55 | 5.60 | +0.34 | 97.1% | 317.5 | 97.1% | -0.66 | 14.70 | 13.20 | 16.20 | — |
| — | 3.70 | 5.70 | 4.70 | +0.30 | 97.2% | 320 | 97.2% | -0.70 | 16.35 | 14.95 | 17.75 | — |
| — | 3.10 | 5.00 | 4.05 | +0.27 | 97.4% | 322.5 | 97.4% | -0.74 | 18.25 | 16.80 | 19.70 | — |
| — | 2.64 | 4.00 | 3.32 | +0.23 | 97.7% | 325 | 97.7% | -0.77 | 20.18 | 18.90 | 21.45 | — |
| — | 2.13 | 3.85 | 2.99 | +0.20 | 98.1% | 327.5 | 98.1% | -0.80 | 22.25 | 20.85 | 23.65 | — |
| — | 1.78 | 3.35 | 2.56 | +0.17 | 98.5% | 330 | 98.5% | -0.83 | 24.27 | 23.00 | 25.55 | — |
| — | 1.50 | 2.81 | 2.15 | +0.15 | 98.9% | 332.5 | 98.9% | -0.85 | 26.48 | 25.15 | 27.80 | — |
| — | 1.32 | 2.02 | 1.67 | +0.13 | 99.4% | 335 | 99.4% | -0.87 | 28.57 | 27.20 | 29.95 | — |
| — | 1.14 | 1.40 | 1.27 | +0.11 | 99.9% | 337.5 | 99.9% | -0.89 | 30.88 | 29.55 | 32.20 | — |
| — | 0.93 | 1.58 | 1.25 | +0.09 | 100.4% | 340 | 100.4% | -0.91 | 32.88 | 31.55 | 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.