Spot 302.69
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.05 | 38.40 | 36.73 | +0.66 | 150.8% | 270 | 150.8% | -0.34 | 4.58 | 4.05 | 5.10 | — |
| — | 33.50 | 36.50 | 35.00 | +0.63 | 150.9% | 272.5 | 150.9% | -0.37 | 5.05 | 3.90 | 6.20 | — |
| — | 31.70 | 34.80 | 33.25 | +0.61 | 151.1% | 275 | 151.1% | -0.39 | 6.08 | 5.05 | 7.10 | — |
| — | 29.90 | 32.95 | 31.43 | +0.58 | 151.2% | 277.5 | 151.2% | -0.42 | 6.97 | 5.95 | 8.00 | — |
| — | 27.95 | 31.30 | 29.62 | +0.56 | 151.4% | 280 | 151.4% | -0.44 | 7.40 | 6.60 | 8.20 | — |
| — | 26.15 | 29.60 | 27.88 | +0.53 | 151.6% | 282.5 | 151.6% | -0.47 | 8.38 | 7.15 | 9.60 | — |
| — | 24.70 | 27.95 | 26.32 | +0.51 | 151.8% | 285 | 151.8% | -0.49 | 9.12 | 8.25 | 10.00 | — |
| — | 23.00 | 26.35 | 24.68 | +0.48 | 152.0% | 287.5 | 152.0% | -0.52 | 10.03 | 9.10 | 10.95 | — |
| — | 21.45 | 24.65 | 23.05 | +0.46 | 152.2% | 290 | 152.2% | -0.54 | 11.05 | 10.25 | 11.85 | — |
| — | 20.20 | 23.35 | 21.77 | +0.43 | 152.4% | 292.5 | 152.4% | -0.57 | 12.22 | 11.25 | 13.20 | — |
| — | 19.50 | 21.95 | 20.73 | +0.41 | 152.6% | 295 | 152.6% | -0.59 | 13.30 | 12.30 | 14.30 | — |
| — | 17.80 | 20.55 | 19.18 | +0.38 | 152.8% | 297.5 | 152.8% | -0.62 | 14.38 | 13.35 | 15.40 | — |
| — | 17.10 | 19.30 | 18.20 | +0.36 | 153.0% | 300 | 153.0% | -0.64 | 15.43 | 14.30 | 16.55 | — |
| — | 15.90 | 18.05 | 16.98 | +0.34 | 153.1% | 302.5 | 153.1% | -0.66 | 17.00 | 15.75 | 18.25 | — |
| — | 14.70 | 16.60 | 15.65 | +0.31 | 153.3% | 305 | 153.3% | -0.68 | 18.20 | 16.70 | 19.70 | — |
| — | 13.45 | 15.45 | 14.45 | +0.29 | 153.4% | 307.5 | 153.4% | -0.71 | 19.60 | 18.00 | 21.20 | — |
| — | 12.45 | 14.05 | 13.25 | +0.27 | 153.5% | 310 | 153.5% | -0.73 | 21.18 | 19.65 | 22.70 | — |
| — | 11.45 | 13.35 | 12.40 | +0.25 | 153.6% | 312.5 | 153.6% | -0.75 | 22.62 | 21.05 | 24.20 | — |
| — | 10.65 | 12.35 | 11.50 | +0.23 | 153.7% | 315 | 153.7% | -0.77 | 24.20 | 22.50 | 25.90 | — |
| — | 9.95 | 11.55 | 10.75 | +0.22 | 153.8% | 317.5 | 153.8% | -0.79 | 25.80 | 24.15 | 27.45 | — |
| — | 9.30 | 10.45 | 9.88 | +0.20 | 153.8% | 320 | 153.8% | -0.80 | 27.50 | 25.80 | 29.20 | — |
| — | 8.50 | 9.85 | 9.18 | +0.18 | 153.8% | 322.5 | 153.8% | -0.82 | 29.30 | 27.60 | 31.00 | — |
| — | 7.70 | 8.80 | 8.25 | +0.16 | 153.7% | 325 | 153.7% | -0.84 | 31.07 | 29.35 | 32.80 | — |
| — | 6.65 | 8.90 | 7.78 | +0.15 | 153.7% | 327.5 | 153.7% | -0.85 | 32.92 | 31.20 | 34.65 | — |
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.