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 | |
| — | 38.10 | 41.10 | 39.60 | +0.65 | 100.7% | 270 | 100.7% | -0.35 | 7.38 | 6.50 | 8.25 | — |
| — | 36.30 | 39.50 | 37.90 | +0.63 | 100.7% | 272.5 | 100.7% | -0.37 | 8.00 | 6.85 | 9.15 | — |
| — | 34.50 | 37.60 | 36.05 | +0.60 | 100.6% | 275 | 100.6% | -0.40 | 8.82 | 7.75 | 9.90 | — |
| — | 32.70 | 35.95 | 34.33 | +0.58 | 100.6% | 277.5 | 100.6% | -0.42 | 9.43 | 7.95 | 10.90 | — |
| — | 31.75 | 34.45 | 33.10 | +0.56 | 100.6% | 280 | 100.6% | -0.44 | 10.57 | 9.40 | 11.75 | — |
| — | 29.50 | 32.80 | 31.15 | +0.54 | 100.6% | 282.5 | 100.6% | -0.46 | 11.20 | 10.25 | 12.15 | — |
| — | 28.10 | 31.30 | 29.70 | +0.52 | 100.6% | 285 | 100.6% | -0.48 | 12.15 | 11.20 | 13.10 | — |
| — | 26.70 | 29.85 | 28.27 | +0.50 | 100.7% | 287.5 | 100.7% | -0.50 | 13.30 | 12.15 | 14.45 | — |
| — | 25.00 | 28.40 | 26.70 | +0.48 | 100.7% | 290 | 100.7% | -0.52 | 14.32 | 13.10 | 15.55 | — |
| — | 24.35 | 27.05 | 25.70 | +0.46 | 100.8% | 292.5 | 100.8% | -0.54 | 15.30 | 14.10 | 16.50 | — |
| — | 22.95 | 25.75 | 24.35 | +0.44 | 100.8% | 295 | 100.8% | -0.56 | 16.93 | 16.00 | 17.85 | — |
| — | 21.15 | 24.40 | 22.77 | +0.42 | 100.9% | 297.5 | 100.9% | -0.58 | 17.65 | 16.40 | 18.90 | — |
| — | 20.40 | 23.15 | 21.77 | +0.40 | 101.0% | 300 | 101.0% | -0.61 | 19.15 | 18.00 | 20.30 | — |
| — | 19.30 | 21.25 | 20.27 | +0.38 | 101.0% | 302.5 | 101.0% | -0.62 | 20.25 | 18.85 | 21.65 | — |
| — | 18.10 | 20.45 | 19.27 | +0.36 | 101.1% | 305 | 101.1% | -0.64 | 21.50 | 20.15 | 22.85 | — |
| — | 16.60 | 19.05 | 17.82 | +0.34 | 101.1% | 307.5 | 101.1% | -0.66 | 22.85 | 21.45 | 24.25 | — |
| — | 16.05 | 17.90 | 16.98 | +0.32 | 101.1% | 310 | 101.1% | -0.68 | 24.35 | 22.85 | 25.85 | — |
| — | 15.10 | 17.65 | 16.38 | +0.30 | 101.2% | 312.5 | 101.2% | -0.70 | 25.85 | 24.30 | 27.40 | — |
| — | 13.40 | 16.45 | 14.93 | +0.29 | 101.2% | 315 | 101.2% | -0.71 | 27.40 | 25.80 | 29.00 | — |
| — | 12.80 | 15.50 | 14.15 | +0.27 | 101.1% | 317.5 | 101.1% | -0.73 | 28.88 | 27.20 | 30.55 | — |
| — | 11.95 | 14.60 | 13.28 | +0.25 | 101.1% | 320 | 101.1% | -0.75 | 30.50 | 29.00 | 32.00 | — |
| — | 11.20 | 13.60 | 12.40 | +0.24 | 101.1% | 322.5 | 101.1% | -0.76 | 32.35 | 30.70 | 34.00 | — |
| — | 10.40 | 12.50 | 11.45 | +0.22 | 101.0% | 325 | 101.0% | -0.78 | 33.95 | 32.35 | 35.55 | — |
| — | 9.25 | 12.00 | 10.62 | +0.21 | 100.8% | 327.5 | 100.8% | -0.79 | 35.92 | 34.20 | 37.65 | — |
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.