Spot 305.75
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 30.35 | 28.85 | +0.96 | 108.0% | 277.5 | 108.0% | -0.04 | 0.25 | 0.01 | 0.49 | — |
| — | 24.95 | 27.85 | 26.40 | +0.95 | 105.2% | 280 | 105.2% | -0.05 | 0.38 | 0.26 | 0.50 | — |
| — | 22.45 | 25.50 | 23.98 | +0.93 | 102.6% | 282.5 | 102.6% | -0.07 | 0.45 | 0.22 | 0.68 | — |
| — | 20.25 | 23.15 | 21.70 | +0.91 | 100.3% | 285 | 100.3% | -0.09 | 0.61 | 0.42 | 0.81 | — |
| — | 17.85 | 20.85 | 19.35 | +0.89 | 98.3% | 287.5 | 98.3% | -0.11 | 0.77 | 0.47 | 1.07 | — |
| — | 15.60 | 18.70 | 17.15 | +0.86 | 96.7% | 290 | 96.7% | -0.15 | 1.06 | 0.79 | 1.33 | — |
| — | 13.45 | 16.60 | 15.03 | +0.82 | 95.3% | 292.5 | 95.3% | -0.18 | 1.41 | 1.04 | 1.78 | — |
| — | 11.50 | 14.40 | 12.95 | +0.77 | 94.2% | 295 | 94.2% | -0.23 | 2.08 | 1.61 | 2.54 | — |
| — | 9.60 | 12.35 | 10.97 | +0.72 | 93.4% | 297.5 | 93.4% | -0.29 | 2.59 | 2.18 | 3.00 | — |
| — | 8.40 | 10.80 | 9.60 | +0.65 | 92.9% | 300 | 92.9% | -0.35 | 3.43 | 2.91 | 3.95 | — |
| — | 6.55 | 9.25 | 7.90 | +0.59 | 92.7% | 302.5 | 92.7% | -0.41 | 4.00 | 3.00 | 5.00 | — |
| — | 5.00 | 8.15 | 6.58 | +0.52 | 92.7% | 305 | 92.7% | -0.48 | 5.33 | 4.15 | 6.50 | — |
| — | 4.40 | 6.95 | 5.67 | +0.45 | 92.9% | 307.5 | 92.9% | -0.55 | 6.40 | 4.95 | 7.85 | — |
| — | 3.45 | 5.00 | 4.22 | +0.39 | 93.3% | 310 | 93.3% | -0.61 | 8.00 | 6.45 | 9.55 | — |
| — | 2.71 | 4.70 | 3.71 | +0.33 | 93.8% | 312.5 | 93.8% | -0.67 | 9.60 | 8.10 | 11.10 | — |
| — | 2.09 | 3.20 | 2.65 | +0.27 | 94.5% | 315 | 94.5% | -0.73 | 11.55 | 10.20 | 12.90 | — |
| — | 1.38 | 2.64 | 2.01 | +0.22 | 95.3% | 317.5 | 95.3% | -0.78 | 13.53 | 12.05 | 15.00 | — |
| — | 1.15 | 1.84 | 1.50 | +0.18 | 96.1% | 320 | 96.1% | -0.82 | 15.75 | 14.55 | 16.95 | — |
| — | 0.80 | 1.46 | 1.13 | +0.15 | 97.1% | 322.5 | 97.1% | -0.85 | 17.60 | 16.05 | 19.15 | — |
| — | 0.61 | 1.27 | 0.94 | +0.12 | 98.2% | 325 | 98.2% | -0.88 | 19.90 | 18.45 | 21.35 | — |
| — | 0.33 | 1.02 | 0.68 | +0.10 | 99.4% | 327.5 | 99.4% | -0.90 | 22.15 | 20.65 | 23.65 | — |
| — | 0.33 | 0.54 | 0.43 | +0.07 | 100.6% | 330 | 100.6% | -0.92 | 24.68 | 23.00 | 26.35 | — |
| — | 0.16 | 0.62 | 0.39 | +0.06 | 102.0% | 332.5 | 102.0% | -0.94 | 26.85 | 25.35 | 28.35 | — |
| — | 0.05 | 1.30 | 0.68 | +0.05 | 103.3% | 335 | 103.3% | -0.96 | 29.20 | 27.70 | 30.70 | — |
| — | 0.12 | 1.94 | 1.03 | +0.04 | 104.8% | 337.5 | 104.8% | -0.96 | 31.68 | 30.20 | 33.15 | — |
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.