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 | |
| — | 31.55 | 34.65 | 33.10 | +0.80 | 83.9% | 277.5 | 83.9% | -0.20 | 4.30 | 3.40 | 5.20 | — |
| — | 29.65 | 32.70 | 31.18 | +0.78 | 83.6% | 280 | 83.6% | -0.22 | 4.78 | 3.85 | 5.70 | — |
| — | 27.70 | 30.80 | 29.25 | +0.76 | 83.3% | 282.5 | 83.3% | -0.24 | 5.38 | 4.40 | 6.35 | — |
| — | 25.85 | 28.95 | 27.40 | +0.74 | 83.1% | 285 | 83.1% | -0.26 | 5.95 | 4.95 | 6.95 | — |
| — | 24.30 | 27.15 | 25.73 | +0.72 | 82.9% | 287.5 | 82.9% | -0.28 | 6.62 | 5.55 | 7.70 | — |
| — | 22.60 | 25.45 | 24.02 | +0.69 | 82.7% | 290 | 82.7% | -0.31 | 7.70 | 6.90 | 8.50 | — |
| — | 20.95 | 23.80 | 22.38 | +0.67 | 82.5% | 292.5 | 82.5% | -0.33 | 8.18 | 7.05 | 9.30 | — |
| — | 19.30 | 22.25 | 20.77 | +0.64 | 82.3% | 295 | 82.3% | -0.36 | 9.18 | 7.95 | 10.40 | — |
| — | 17.60 | 20.75 | 19.18 | +0.62 | 82.2% | 297.5 | 82.2% | -0.39 | 10.15 | 8.85 | 11.45 | — |
| — | 16.50 | 19.30 | 17.90 | +0.59 | 82.1% | 300 | 82.1% | -0.41 | 11.18 | 9.85 | 12.50 | — |
| — | 15.00 | 17.95 | 16.48 | +0.56 | 82.0% | 302.5 | 82.0% | -0.44 | 12.45 | 11.05 | 13.85 | — |
| — | 14.10 | 16.55 | 15.32 | +0.54 | 81.9% | 305 | 81.9% | -0.47 | 13.70 | 12.15 | 15.25 | — |
| — | 13.00 | 15.45 | 14.22 | +0.50 | 81.9% | 307.5 | 81.9% | -0.50 | 15.03 | 13.50 | 16.55 | — |
| — | 11.55 | 14.40 | 12.97 | +0.48 | 81.9% | 310 | 81.9% | -0.52 | 16.45 | 15.15 | 17.75 | — |
| — | 10.75 | 13.35 | 12.05 | +0.46 | 81.9% | 312.5 | 81.9% | -0.55 | 17.80 | 16.15 | 19.45 | — |
| — | 9.70 | 12.35 | 11.03 | +0.43 | 81.9% | 315 | 81.9% | -0.58 | 19.43 | 17.80 | 21.05 | — |
| — | 8.95 | 11.45 | 10.20 | +0.40 | 81.9% | 317.5 | 81.9% | -0.60 | 20.70 | 19.25 | 22.15 | — |
| — | 8.25 | 10.25 | 9.25 | +0.37 | 81.9% | 320 | 81.9% | -0.63 | 22.50 | 20.85 | 24.15 | — |
| — | 7.45 | 9.45 | 8.45 | +0.36 | 82.0% | 322.5 | 82.0% | -0.65 | 24.27 | 22.70 | 25.85 | — |
| — | 6.55 | 8.80 | 7.67 | +0.33 | 82.1% | 325 | 82.1% | -0.67 | 26.02 | 24.50 | 27.55 | — |
| — | 5.85 | 8.15 | 7.00 | +0.31 | 82.2% | 327.5 | 82.2% | -0.70 | 27.85 | 26.35 | 29.35 | — |
| — | 5.40 | 7.20 | 6.30 | +0.28 | 82.3% | 330 | 82.3% | -0.72 | 29.88 | 28.55 | 31.20 | — |
| — | 4.75 | 6.75 | 5.75 | +0.26 | 82.4% | 332.5 | 82.4% | -0.73 | 32.05 | 30.90 | 33.20 | — |
| — | 4.10 | 6.10 | 5.10 | +0.24 | 82.6% | 335 | 82.6% | -0.76 | 33.62 | 32.10 | 35.15 | — |
| — | 4.00 | 5.55 | 4.78 | +0.23 | 82.8% | 337.5 | 82.8% | -0.77 | 36.10 | 34.85 | 37.35 | — |
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.