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 | |
| — | 28.25 | 31.25 | 29.75 | +0.84 | 64.2% | 280 | 64.2% | -0.16 | 2.91 | 2.62 | 3.20 | — |
| — | 26.60 | 29.55 | 28.07 | +0.82 | 63.8% | 282.5 | 63.8% | -0.18 | 3.45 | 3.00 | 3.90 | — |
| — | 24.70 | 27.60 | 26.15 | +0.79 | 63.5% | 285 | 63.5% | -0.21 | 3.90 | 3.30 | 4.50 | — |
| — | 22.80 | 25.70 | 24.25 | +0.77 | 63.3% | 287.5 | 63.3% | -0.23 | 4.45 | 3.90 | 5.00 | — |
| — | 21.00 | 23.55 | 22.27 | +0.74 | 63.0% | 290 | 63.0% | -0.26 | 5.15 | 4.60 | 5.70 | — |
| — | 19.25 | 21.20 | 20.23 | +0.71 | 62.8% | 292.5 | 62.8% | -0.29 | 5.75 | 5.50 | 6.00 | — |
| — | 18.45 | 19.95 | 19.20 | +0.68 | 62.7% | 295 | 62.7% | -0.32 | 6.88 | 6.15 | 7.60 | — |
| — | 16.90 | 18.40 | 17.65 | +0.65 | 62.6% | 297.5 | 62.6% | -0.35 | 7.62 | 7.15 | 8.10 | — |
| — | 15.30 | 16.85 | 16.07 | +0.62 | 62.5% | 300 | 62.5% | -0.38 | 8.55 | 8.10 | 9.00 | — |
| — | 13.55 | 15.35 | 14.45 | +0.59 | 62.5% | 302.5 | 62.5% | -0.41 | 9.95 | 9.15 | 10.75 | — |
| — | 12.30 | 13.70 | 13.00 | +0.55 | 62.5% | 305 | 62.5% | -0.45 | 11.05 | 10.30 | 11.80 | — |
| — | 11.15 | 12.25 | 11.70 | +0.52 | 62.5% | 307.5 | 62.5% | -0.48 | 12.30 | 11.60 | 13.00 | — |
| — | 10.25 | 11.35 | 10.80 | +0.49 | 62.6% | 310 | 62.6% | -0.51 | 13.65 | 12.95 | 14.35 | — |
| — | 9.10 | 10.15 | 9.62 | +0.46 | 62.7% | 312.5 | 62.7% | -0.55 | 15.18 | 14.40 | 15.95 | — |
| — | 7.95 | 9.40 | 8.68 | +0.42 | 62.8% | 315 | 62.8% | -0.58 | 16.35 | 15.35 | 17.35 | — |
| — | 7.10 | 8.65 | 7.88 | +0.39 | 63.0% | 317.5 | 63.0% | -0.61 | 17.90 | 16.90 | 18.90 | — |
| — | 6.75 | 7.55 | 7.15 | +0.36 | 63.2% | 320 | 63.2% | -0.64 | 19.60 | 18.55 | 20.65 | — |
| — | 5.50 | 7.05 | 6.28 | +0.34 | 63.4% | 322.5 | 63.4% | -0.67 | 21.40 | 20.60 | 22.20 | — |
| — | 4.95 | 6.35 | 5.65 | +0.31 | 63.6% | 325 | 63.6% | -0.69 | 23.20 | 22.25 | 24.15 | — |
| — | 4.40 | 5.70 | 5.05 | +0.28 | 63.9% | 327.5 | 63.9% | -0.72 | 25.27 | 23.80 | 26.75 | — |
| — | 3.85 | 5.15 | 4.50 | +0.26 | 64.2% | 330 | 64.2% | -0.74 | 27.10 | 25.90 | 28.30 | — |
| — | 3.30 | 4.65 | 3.98 | +0.24 | 64.5% | 332.5 | 64.5% | -0.77 | 29.25 | 27.80 | 30.70 | — |
| — | 3.00 | 4.20 | 3.60 | +0.22 | 64.8% | 335 | 64.8% | -0.79 | 31.50 | 30.00 | 33.00 | — |
| — | 2.98 | 3.60 | 3.29 | +0.20 | 65.2% | 337.5 | 65.2% | -0.81 | 33.52 | 31.95 | 35.10 | — |
| — | 2.55 | 3.05 | 2.80 | +0.18 | 65.6% | 340 | 65.6% | -0.83 | 35.70 | 34.10 | 37.30 | — |
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.