Spot 307.82
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.10 | 32.40 | 30.75 | +1.00 | 54.9% | 277.5 | 54.9% | -0.00 | — | — | 2.15 | — |
| — | 26.80 | 29.70 | 28.25 | +0.99 | 52.8% | 280 | 52.8% | -0.01 | — | — | 1.10 | — |
| — | 23.90 | 27.40 | 25.65 | +0.99 | 50.7% | 282.5 | 50.7% | -0.01 | — | — | 2.20 | — |
| — | 21.70 | 24.70 | 23.20 | +0.99 | 48.6% | 285 | 48.6% | -0.01 | — | — | 0.30 | — |
| — | 19.30 | 22.40 | 20.85 | +0.98 | 46.7% | 287.5 | 46.7% | -0.02 | — | — | 0.60 | — |
| — | 16.80 | 19.20 | 18.00 | +0.97 | 44.9% | 290 | 44.9% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 14.30 | 16.80 | 15.55 | +0.95 | 43.4% | 292.5 | 43.4% | -0.05 | — | — | 2.55 | — |
| — | 12.20 | 15.20 | 13.70 | +0.92 | 42.1% | 295 | 42.1% | -0.08 | — | — | 0.90 | — |
| — | 10.20 | 13.10 | 11.65 | +0.87 | 41.1% | 297.5 | 41.1% | -0.13 | 0.65 | 0.30 | 1.00 | — |
| — | 7.50 | 10.90 | 9.20 | +0.81 | 40.5% | 300 | 40.5% | -0.19 | 0.75 | 0.40 | 1.10 | — |
| — | 6.10 | 9.00 | 7.55 | +0.73 | 40.3% | 302.5 | 40.3% | -0.27 | 1.27 | 1.00 | 1.55 | — |
| — | 4.40 | 7.50 | 5.95 | +0.63 | 40.3% | 305 | 40.3% | -0.37 | 2.42 | 1.45 | 3.40 | — |
| — | 3.20 | 4.50 | 3.85 | +0.52 | 40.7% | 307.5 | 40.7% | -0.48 | 3.60 | 2.60 | 4.60 | — |
| — | 1.70 | 3.00 | 2.35 | +0.42 | 41.3% | 310 | 41.3% | -0.58 | 4.70 | 3.30 | 6.10 | — |
| — | 1.50 | 2.40 | 1.95 | +0.32 | 41.9% | 312.5 | 41.9% | -0.68 | 6.10 | 4.40 | 7.80 | — |
| — | 0.75 | 1.75 | 1.25 | +0.24 | 42.7% | 315 | 42.7% | -0.76 | 8.70 | 7.60 | 9.80 | — |
| — | 0.40 | 1.25 | 0.82 | +0.17 | 43.3% | 317.5 | 43.3% | -0.83 | 10.05 | 8.30 | 11.80 | — |
| — | 0.10 | 0.95 | 0.53 | +0.12 | 43.9% | 320 | 43.9% | -0.88 | 12.25 | 10.60 | 13.90 | — |
| — | — | 2.00 | — | +0.08 | 44.4% | 322.5 | 44.4% | -0.92 | 14.50 | 13.20 | 15.80 | — |
| — | — | 0.60 | — | +0.05 | 44.8% | 325 | 44.8% | -0.95 | 17.10 | 15.40 | 18.80 | — |
| — | — | 0.15 | — | +0.03 | 45.2% | 327.5 | 45.2% | -0.97 | 19.45 | 17.80 | 21.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 45.4% | 330 | 45.4% | -0.98 | 21.80 | 20.20 | 23.40 | — |
| — | — | 1.00 | — | +0.01 | 45.7% | 332.5 | 45.7% | -0.99 | 24.45 | 22.80 | 26.10 | — |
| — | — | 0.65 | — | +0.01 | 46.0% | 335 | 46.0% | -1.00 | 27.00 | 25.30 | 28.70 | — |
| — | — | 0.80 | — | +0.00 | 46.2% | 337.5 | 46.2% | -1.00 | 29.65 | 27.80 | 31.50 | — |
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.