Spot 307.28
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 30.10 | 28.55 | +0.93 | 62.6% | 280 | 62.6% | -0.07 | 0.57 | 0.44 | 0.70 | — |
| — | 24.70 | 27.75 | 26.23 | +0.91 | 61.6% | 282.5 | 61.6% | -0.09 | 0.76 | 0.38 | 1.13 | — |
| — | 22.20 | 25.40 | 23.80 | +0.89 | 60.7% | 285 | 60.7% | -0.11 | 0.86 | 0.56 | 1.16 | — |
| — | 19.60 | 23.30 | 21.45 | +0.86 | 60.0% | 287.5 | 60.0% | -0.14 | 1.23 | 0.72 | 1.73 | — |
| — | 18.05 | 21.05 | 19.55 | +0.83 | 59.3% | 290 | 59.3% | -0.17 | 1.60 | 1.21 | 1.99 | — |
| — | 16.00 | 19.05 | 17.52 | +0.80 | 58.8% | 292.5 | 58.8% | -0.20 | 1.97 | 1.46 | 2.48 | — |
| — | 13.80 | 16.35 | 15.07 | +0.76 | 58.4% | 295 | 58.4% | -0.24 | 2.30 | 1.75 | 2.85 | — |
| — | 12.15 | 15.15 | 13.65 | +0.71 | 58.1% | 297.5 | 58.1% | -0.29 | 3.04 | 2.59 | 3.50 | — |
| — | 10.80 | 13.25 | 12.03 | +0.67 | 57.8% | 300 | 57.8% | -0.34 | 3.85 | 3.20 | 4.50 | — |
| — | 8.75 | 11.25 | 10.00 | +0.61 | 57.6% | 302.5 | 57.6% | -0.39 | 4.55 | 3.75 | 5.35 | — |
| — | 8.00 | 9.30 | 8.65 | +0.56 | 57.5% | 305 | 57.5% | -0.44 | 5.88 | 4.90 | 6.85 | — |
| — | 6.75 | 8.65 | 7.70 | +0.51 | 57.4% | 307.5 | 57.4% | -0.49 | 7.05 | 6.10 | 8.00 | — |
| — | 5.65 | 7.45 | 6.55 | +0.45 | 57.3% | 310 | 57.3% | -0.55 | 8.22 | 7.20 | 9.25 | — |
| — | 4.60 | 6.00 | 5.30 | +0.40 | 57.3% | 312.5 | 57.3% | -0.60 | 9.60 | 8.60 | 10.60 | — |
| — | 3.85 | 5.40 | 4.62 | +0.35 | 57.3% | 315 | 57.3% | -0.65 | 11.25 | 10.00 | 12.50 | — |
| — | 3.00 | 4.50 | 3.75 | +0.30 | 57.4% | 317.5 | 57.4% | -0.70 | 13.03 | 11.55 | 14.50 | — |
| — | 2.43 | 3.80 | 3.12 | +0.26 | 57.4% | 320 | 57.4% | -0.74 | 14.70 | 13.35 | 16.05 | — |
| — | 1.83 | 2.80 | 2.31 | +0.22 | 57.5% | 322.5 | 57.5% | -0.78 | 16.60 | 15.30 | 17.90 | — |
| — | 1.28 | 2.48 | 1.88 | +0.18 | 57.6% | 325 | 57.6% | -0.82 | 19.02 | 17.40 | 20.65 | — |
| — | 0.92 | 2.02 | 1.47 | +0.15 | 57.8% | 327.5 | 57.8% | -0.85 | 20.98 | 19.50 | 22.45 | — |
| — | 1.05 | 1.48 | 1.26 | +0.12 | 57.9% | 330 | 57.9% | -0.88 | 23.27 | 21.75 | 24.80 | — |
| — | 0.56 | 1.50 | 1.03 | +0.10 | 58.1% | 332.5 | 58.1% | -0.90 | 25.68 | 23.95 | 27.40 | — |
| — | 0.51 | 0.97 | 0.74 | +0.08 | 58.3% | 335 | 58.3% | -0.92 | 27.93 | 26.30 | 29.55 | — |
| — | 0.33 | 0.71 | 0.52 | +0.07 | 58.6% | 337.5 | 58.6% | -0.94 | 30.25 | 28.55 | 31.95 | — |
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.