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 | |
| — | 30.90 | 33.75 | 32.33 | +0.86 | 60.2% | 277.5 | 60.2% | -0.14 | 2.29 | 2.01 | 2.58 | — |
| — | 28.75 | 31.75 | 30.25 | +0.84 | 59.8% | 280 | 59.8% | -0.16 | 2.50 | 2.09 | 2.91 | — |
| — | 26.70 | 29.75 | 28.23 | +0.82 | 59.4% | 282.5 | 59.4% | -0.18 | 3.00 | 2.24 | 3.75 | — |
| — | 24.75 | 27.25 | 26.00 | +0.80 | 59.0% | 285 | 59.0% | -0.21 | 3.58 | 3.15 | 4.00 | — |
| — | 22.90 | 25.85 | 24.38 | +0.77 | 58.7% | 287.5 | 58.7% | -0.23 | 3.92 | 2.95 | 4.90 | — |
| — | 21.20 | 24.05 | 22.62 | +0.74 | 58.5% | 290 | 58.5% | -0.25 | 4.72 | 4.05 | 5.40 | — |
| — | 19.10 | 22.30 | 20.70 | +0.71 | 58.2% | 292.5 | 58.2% | -0.28 | 5.22 | 4.20 | 6.25 | — |
| — | 17.70 | 20.60 | 19.15 | +0.68 | 58.0% | 295 | 58.0% | -0.32 | 6.00 | 4.80 | 7.20 | — |
| — | 16.30 | 19.00 | 17.65 | +0.65 | 57.8% | 297.5 | 57.8% | -0.35 | 6.88 | 5.80 | 7.95 | — |
| — | 14.45 | 17.45 | 15.95 | +0.62 | 57.7% | 300 | 57.7% | -0.38 | 7.78 | 6.70 | 8.85 | — |
| — | 13.35 | 15.95 | 14.65 | +0.59 | 57.6% | 302.5 | 57.6% | -0.41 | 8.80 | 7.75 | 9.85 | — |
| — | 11.85 | 14.50 | 13.18 | +0.55 | 57.5% | 305 | 57.5% | -0.45 | 9.93 | 8.85 | 11.00 | — |
| — | 10.75 | 13.20 | 11.97 | +0.52 | 57.4% | 307.5 | 57.4% | -0.48 | 11.22 | 10.00 | 12.45 | — |
| — | 9.90 | 12.00 | 10.95 | +0.49 | 57.4% | 310 | 57.4% | -0.52 | 12.68 | 11.30 | 14.05 | — |
| — | 8.65 | 10.85 | 9.75 | +0.45 | 57.4% | 312.5 | 57.4% | -0.55 | 14.10 | 12.65 | 15.55 | — |
| — | 7.55 | 9.80 | 8.68 | +0.42 | 57.4% | 315 | 57.4% | -0.58 | 15.60 | 14.15 | 17.05 | — |
| — | 6.75 | 8.85 | 7.80 | +0.39 | 57.5% | 317.5 | 57.5% | -0.62 | 17.07 | 15.75 | 18.40 | — |
| — | 6.00 | 8.00 | 7.00 | +0.36 | 57.5% | 320 | 57.5% | -0.65 | 18.65 | 17.25 | 20.05 | — |
| — | 5.05 | 7.15 | 6.10 | +0.33 | 57.6% | 322.5 | 57.6% | -0.68 | 20.48 | 19.05 | 21.90 | — |
| — | 4.25 | 6.45 | 5.35 | +0.30 | 57.7% | 325 | 57.7% | -0.71 | 22.38 | 20.95 | 23.80 | — |
| — | 3.75 | 5.80 | 4.78 | +0.27 | 57.9% | 327.5 | 57.9% | -0.73 | 24.27 | 22.80 | 25.75 | — |
| — | 3.40 | 4.90 | 4.15 | +0.25 | 58.1% | 330 | 58.1% | -0.76 | 26.45 | 25.25 | 27.65 | — |
| — | 2.70 | 4.65 | 3.67 | +0.22 | 58.2% | 332.5 | 58.2% | -0.78 | 28.23 | 26.60 | 29.85 | — |
| — | 2.34 | 4.00 | 3.17 | +0.20 | 58.5% | 335 | 58.5% | -0.80 | 30.25 | 28.90 | 31.60 | — |
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.