Spot 307.26
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.35 | 26.98 | +0.95 | 77.3% | 280 | 77.3% | -0.05 | 0.42 | 0.25 | 0.59 | — |
| — | 23.35 | 26.45 | 24.90 | +0.94 | 76.1% | 282.5 | 76.1% | -0.06 | 0.53 | 0.38 | 0.67 | — |
| — | 20.95 | 23.80 | 22.38 | +0.92 | 75.0% | 285 | 75.0% | -0.08 | 0.60 | 0.47 | 0.74 | — |
| — | 19.00 | 21.45 | 20.23 | +0.90 | 74.0% | 287.5 | 74.0% | -0.11 | 0.83 | 0.77 | 0.90 | — |
| — | 16.45 | 19.35 | 17.90 | +0.87 | 73.1% | 290 | 73.1% | -0.13 | 1.14 | 1.00 | 1.28 | — |
| — | 15.00 | 16.80 | 15.90 | +0.83 | 72.4% | 292.5 | 72.4% | -0.17 | 1.54 | 1.38 | 1.71 | — |
| — | 13.20 | 15.05 | 14.12 | +0.79 | 71.8% | 295 | 71.8% | -0.21 | 2.06 | 1.83 | 2.28 | — |
| — | 11.85 | 13.40 | 12.62 | +0.74 | 71.3% | 297.5 | 71.3% | -0.26 | 2.66 | 2.37 | 2.95 | — |
| — | 10.00 | 11.15 | 10.57 | +0.69 | 70.9% | 300 | 70.9% | -0.31 | 3.38 | 3.05 | 3.70 | — |
| — | 8.40 | 9.60 | 9.00 | +0.63 | 70.7% | 302.5 | 70.7% | -0.37 | 4.17 | 3.80 | 4.55 | — |
| — | 6.75 | 7.80 | 7.28 | +0.57 | 70.5% | 305 | 70.5% | -0.43 | 5.45 | 4.85 | 6.05 | — |
| — | 5.60 | 6.50 | 6.05 | +0.51 | 70.4% | 307.5 | 70.4% | -0.49 | 6.65 | 6.05 | 7.25 | — |
| — | 4.70 | 5.30 | 5.00 | +0.45 | 70.4% | 310 | 70.4% | -0.55 | 7.85 | 6.95 | 8.75 | — |
| — | 3.70 | 4.55 | 4.12 | +0.39 | 70.5% | 312.5 | 70.5% | -0.61 | 9.45 | 8.75 | 10.15 | — |
| — | 2.97 | 3.65 | 3.31 | +0.33 | 70.8% | 315 | 70.8% | -0.67 | 11.30 | 10.70 | 11.90 | — |
| — | 2.30 | 2.90 | 2.60 | +0.28 | 71.1% | 317.5 | 71.1% | -0.72 | 13.00 | 12.40 | 13.60 | — |
| — | 1.95 | 2.32 | 2.13 | +0.23 | 71.5% | 320 | 71.5% | -0.77 | 14.78 | 13.55 | 16.00 | — |
| — | 1.46 | 1.80 | 1.63 | +0.19 | 72.0% | 322.5 | 72.0% | -0.81 | 17.12 | 15.95 | 18.30 | — |
| — | 1.10 | 1.43 | 1.26 | +0.16 | 72.6% | 325 | 72.6% | -0.84 | 19.45 | 18.00 | 20.90 | — |
| — | 0.81 | 1.21 | 1.01 | +0.13 | 73.4% | 327.5 | 73.4% | -0.87 | 21.70 | 20.20 | 23.20 | — |
| — | 0.60 | 0.95 | 0.78 | +0.10 | 74.2% | 330 | 74.2% | -0.90 | 23.80 | 22.15 | 25.45 | — |
| — | 0.46 | 0.76 | 0.61 | +0.08 | 75.2% | 332.5 | 75.2% | -0.92 | 26.27 | 24.75 | 27.80 | — |
| — | 0.45 | 0.55 | 0.50 | +0.07 | 76.2% | 335 | 76.2% | -0.93 | 28.62 | 27.10 | 30.15 | — |
| — | 0.24 | 0.49 | 0.36 | +0.05 | 77.4% | 337.5 | 77.4% | -0.95 | 31.02 | 29.50 | 32.55 | — |
| — | 0.25 | 0.40 | 0.33 | +0.04 | 78.6% | 340 | 78.6% | -0.96 | 33.45 | 31.90 | 35.00 | — |
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.