Spot 307.06
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.70 | 31.75 | 30.23 | +0.94 | 72.7% | 277.5 | 72.7% | -0.06 | 0.40 | 0.21 | 0.58 | — |
| — | 26.30 | 29.40 | 27.85 | +0.93 | 71.7% | 280 | 71.7% | -0.07 | 0.61 | 0.42 | 0.81 | — |
| — | 24.00 | 27.10 | 25.55 | +0.91 | 70.9% | 282.5 | 70.9% | -0.09 | 0.74 | 0.34 | 1.14 | — |
| — | 21.90 | 24.85 | 23.38 | +0.89 | 70.0% | 285 | 70.0% | -0.11 | 0.92 | 0.56 | 1.27 | — |
| — | 19.55 | 22.65 | 21.10 | +0.86 | 69.3% | 287.5 | 69.3% | -0.14 | 1.22 | 0.98 | 1.45 | — |
| — | 17.45 | 20.60 | 19.02 | +0.83 | 68.6% | 290 | 68.6% | -0.17 | 1.60 | 1.24 | 1.97 | — |
| — | 15.45 | 18.50 | 16.98 | +0.80 | 67.9% | 292.5 | 67.9% | -0.20 | 1.85 | 1.34 | 2.37 | — |
| — | 13.80 | 16.65 | 15.22 | +0.76 | 67.3% | 295 | 67.3% | -0.25 | 2.62 | 1.99 | 3.25 | — |
| — | 11.90 | 14.85 | 13.38 | +0.71 | 66.8% | 297.5 | 66.8% | -0.29 | 3.06 | 2.46 | 3.65 | — |
| — | 10.35 | 12.65 | 11.50 | +0.66 | 66.4% | 300 | 66.4% | -0.34 | 4.22 | 3.45 | 5.00 | — |
| — | 8.65 | 11.35 | 10.00 | +0.61 | 66.1% | 302.5 | 66.1% | -0.39 | 4.92 | 4.10 | 5.75 | — |
| — | 7.45 | 8.90 | 8.18 | +0.56 | 65.8% | 305 | 65.8% | -0.44 | 5.90 | 4.95 | 6.85 | — |
| — | 6.25 | 8.40 | 7.33 | +0.50 | 65.6% | 307.5 | 65.6% | -0.49 | 7.22 | 6.10 | 8.35 | — |
| — | 4.95 | 7.00 | 5.97 | +0.45 | 65.6% | 310 | 65.6% | -0.55 | 8.55 | 7.35 | 9.75 | — |
| — | 4.25 | 4.90 | 4.58 | +0.40 | 65.6% | 312.5 | 65.6% | -0.60 | 9.93 | 8.75 | 11.10 | — |
| — | 3.50 | 5.00 | 4.25 | +0.35 | 65.6% | 315 | 65.6% | -0.65 | 11.50 | 10.15 | 12.85 | — |
| — | 2.80 | 4.35 | 3.58 | +0.31 | 65.8% | 317.5 | 65.8% | -0.70 | 13.45 | 11.90 | 15.00 | — |
| — | 2.12 | 3.40 | 2.76 | +0.26 | 66.0% | 320 | 66.0% | -0.74 | 15.22 | 13.70 | 16.75 | — |
| — | 1.59 | 3.10 | 2.35 | +0.22 | 66.3% | 322.5 | 66.3% | -0.78 | 17.35 | 15.65 | 19.05 | — |
| — | 1.22 | 2.58 | 1.90 | +0.19 | 66.6% | 325 | 66.6% | -0.82 | 19.38 | 17.70 | 21.05 | — |
| — | 0.90 | 2.18 | 1.54 | +0.15 | 67.0% | 327.5 | 67.0% | -0.85 | 21.40 | 19.85 | 22.95 | — |
| — | 0.59 | 1.83 | 1.21 | +0.13 | 67.4% | 330 | 67.4% | -0.88 | 23.73 | 22.10 | 25.35 | — |
| — | 0.36 | 1.56 | 0.96 | +0.11 | 67.9% | 332.5 | 67.9% | -0.90 | 25.90 | 24.20 | 27.60 | — |
| — | 0.30 | 1.10 | 0.70 | +0.09 | 68.4% | 335 | 68.4% | -0.92 | 28.30 | 26.70 | 29.90 | — |
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.