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 | |
| — | 32.85 | 35.45 | 34.15 | +0.78 | 88.4% | 280 | 88.4% | -0.23 | 5.60 | 4.75 | 6.45 | — |
| — | 30.95 | 33.60 | 32.27 | +0.77 | 88.0% | 282.5 | 88.0% | -0.25 | 6.25 | 5.30 | 7.20 | — |
| — | 29.15 | 31.75 | 30.45 | +0.75 | 87.7% | 285 | 87.7% | -0.27 | 7.17 | 6.30 | 8.05 | — |
| — | 27.35 | 30.05 | 28.70 | +0.73 | 87.4% | 287.5 | 87.4% | -0.27 | 7.62 | 6.45 | 8.80 | — |
| — | 25.65 | 28.40 | 27.02 | +0.70 | 87.1% | 290 | 87.1% | -0.31 | 8.43 | 7.25 | 9.60 | — |
| — | 24.00 | 26.90 | 25.45 | +0.68 | 86.8% | 292.5 | 86.8% | -0.32 | 9.40 | 7.90 | 10.90 | — |
| — | 22.25 | 25.25 | 23.75 | +0.65 | 86.5% | 295 | 86.5% | -0.34 | 10.18 | 8.80 | 11.55 | — |
| — | 20.70 | 23.90 | 22.30 | +0.64 | 86.3% | 297.5 | 86.3% | -0.38 | 11.22 | 9.65 | 12.80 | — |
| — | 19.35 | 22.45 | 20.90 | +0.61 | 86.1% | 300 | 86.1% | -0.40 | 12.60 | 11.35 | 13.85 | — |
| — | 18.05 | 20.85 | 19.45 | +0.58 | 85.9% | 302.5 | 85.9% | -0.41 | 13.65 | 12.25 | 15.05 | — |
| — | 16.90 | 19.65 | 18.27 | +0.57 | 85.7% | 305 | 85.7% | -0.43 | 14.62 | 13.25 | 16.00 | — |
| — | 15.55 | 17.95 | 16.75 | +0.53 | 85.5% | 307.5 | 85.5% | -0.47 | 15.88 | 14.35 | 17.40 | — |
| — | 14.20 | 17.45 | 15.82 | +0.50 | 85.4% | 310 | 85.4% | -0.50 | 17.12 | 15.60 | 18.65 | — |
| — | 13.10 | 15.65 | 14.38 | +0.50 | 85.2% | 312.5 | 85.2% | -0.51 | 18.65 | 17.00 | 20.30 | — |
| — | 12.45 | 15.20 | 13.82 | +0.46 | 85.1% | 315 | 85.1% | -0.54 | 20.23 | 18.75 | 21.70 | — |
| — | 11.40 | 14.20 | 12.80 | +0.45 | 85.0% | 317.5 | 85.0% | -0.55 | 21.70 | 20.15 | 23.25 | — |
| — | 10.60 | 13.25 | 11.93 | +0.41 | 85.0% | 320 | 85.0% | -0.59 | 23.25 | 21.70 | 24.80 | — |
| — | 9.65 | 12.30 | 10.97 | +0.40 | 84.9% | 322.5 | 84.9% | -0.60 | 24.77 | 23.35 | 26.20 | — |
| — | 8.50 | 11.40 | 9.95 | +0.36 | 84.9% | 325 | 84.9% | -0.62 | 26.38 | 24.90 | 27.85 | — |
| — | 7.95 | 10.65 | 9.30 | +0.36 | 84.9% | 327.5 | 84.9% | -0.64 | 28.20 | 26.65 | 29.75 | — |
| — | 7.35 | 9.90 | 8.62 | +0.34 | 84.9% | 330 | 84.9% | -0.68 | 29.98 | 28.45 | 31.50 | — |
| — | 6.55 | 9.20 | 7.88 | +0.32 | 84.9% | 332.5 | 84.9% | -0.69 | 31.90 | 30.45 | 33.35 | — |
| — | 6.00 | 8.55 | 7.28 | +0.28 | 84.9% | 335 | 84.9% | -0.71 | 33.73 | 32.30 | 35.15 | — |
| — | 5.50 | 7.95 | 6.72 | +0.28 | 85.0% | 337.5 | 85.0% | -0.72 | 35.60 | 34.30 | 36.90 | — |
| — | 5.20 | 7.35 | 6.28 | +0.25 | 85.1% | 340 | 85.1% | -0.74 | 37.73 | 36.45 | 39.00 | — |
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.