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 | |
| — | 28.50 | 32.15 | 30.32 | +0.85 | 55.8% | 280 | 55.8% | -0.16 | 2.25 | 1.78 | 2.73 | — |
| — | 25.10 | 28.05 | 26.57 | +0.80 | 55.0% | 285 | 55.0% | -0.20 | 2.92 | 2.45 | 3.40 | — |
| — | 22.80 | 25.95 | 24.38 | +0.78 | 54.6% | 287.5 | 54.6% | -0.23 | 3.90 | 3.10 | 4.70 | — |
| — | 21.30 | 23.45 | 22.38 | +0.75 | 54.3% | 290 | 54.3% | -0.25 | 4.20 | 3.80 | 4.60 | — |
| — | 19.25 | 22.50 | 20.88 | +0.72 | 54.0% | 292.5 | 54.0% | -0.28 | 5.17 | 4.35 | 6.00 | — |
| — | 17.85 | 19.95 | 18.90 | +0.69 | 53.7% | 295 | 53.7% | -0.31 | 5.75 | 4.60 | 6.90 | — |
| — | 16.05 | 19.10 | 17.57 | +0.66 | 53.5% | 297.5 | 53.5% | -0.34 | 6.75 | 6.05 | 7.45 | — |
| — | 14.20 | 17.55 | 15.88 | +0.63 | 53.3% | 300 | 53.3% | -0.38 | 7.25 | 6.30 | 8.20 | — |
| — | 13.40 | 16.00 | 14.70 | — | — | 302.5 | 53.2% | -0.41 | 8.75 | 7.50 | 10.00 | — |
| — | 11.80 | 14.15 | 12.97 | +0.56 | 53.0% | 305 | 53.0% | -0.45 | 9.80 | 8.65 | 10.95 | — |
| — | 10.80 | 13.30 | 12.05 | +0.52 | 52.9% | 307.5 | 52.9% | -0.48 | 10.82 | 9.65 | 12.00 | — |
| — | 9.65 | 11.50 | 10.57 | +0.49 | 52.9% | 310 | 52.9% | -0.52 | 12.32 | 11.15 | 13.50 | — |
| — | 8.70 | 10.10 | 9.40 | +0.45 | 52.9% | 312.5 | 52.9% | -0.55 | 13.82 | 12.80 | 14.85 | — |
| — | 7.60 | 9.80 | 8.70 | +0.41 | 52.9% | 315 | 52.9% | -0.59 | 14.88 | 13.50 | 16.25 | — |
| — | 6.55 | 8.75 | 7.65 | +0.38 | 52.9% | 317.5 | 52.9% | -0.62 | 16.62 | 15.75 | 17.50 | — |
| — | 5.95 | 7.95 | 6.95 | +0.35 | 53.0% | 320 | 53.0% | -0.65 | 18.02 | 16.70 | 19.35 | — |
| — | 5.15 | 7.15 | 6.15 | +0.32 | 53.1% | 322.5 | 53.1% | -0.68 | 19.82 | 18.55 | 21.10 | — |
| — | 4.30 | 6.40 | 5.35 | +0.29 | 53.2% | 325 | 53.2% | -0.71 | 21.80 | 20.15 | 23.45 | — |
| — | 3.70 | 5.60 | 4.65 | +0.27 | 53.4% | 327.5 | 53.4% | -0.74 | 23.68 | 22.00 | 25.35 | — |
| — | 3.30 | 5.00 | 4.15 | +0.24 | 53.6% | 330 | 53.6% | -0.76 | 25.75 | 24.45 | 27.05 | — |
| — | 3.00 | 4.25 | 3.62 | +0.22 | 53.8% | 332.5 | 53.8% | -0.79 | 27.75 | 26.10 | 29.40 | — |
| — | 2.53 | 3.70 | 3.12 | +0.19 | 54.1% | 335 | 54.1% | -0.81 | 29.60 | 28.15 | 31.05 | — |
| — | 2.03 | 2.65 | 2.34 | +0.17 | 54.4% | 337.5 | 54.4% | -0.83 | 31.85 | 30.30 | 33.40 | — |
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.