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 | |
| — | 29.20 | 33.00 | 31.10 | +0.95 | 42.5% | 277.5 | 42.5% | -0.05 | — | — | 0.75 | — |
| — | 27.40 | 30.40 | 28.90 | +0.93 | 41.8% | 280 | 41.8% | -0.07 | — | — | 0.75 | — |
| — | 24.50 | 28.40 | 26.45 | +0.92 | 41.2% | 282.5 | 41.2% | -0.08 | 0.53 | 0.05 | 1.00 | — |
| — | 23.20 | 25.30 | 24.25 | +0.90 | 40.6% | 285 | 40.6% | -0.10 | 0.75 | 0.50 | 1.00 | — |
| — | 20.50 | 23.80 | 22.15 | +0.87 | 40.0% | 287.5 | 40.0% | -0.13 | 1.18 | 0.75 | 1.60 | — |
| — | 18.30 | 21.70 | 20.00 | +0.84 | 39.5% | 290 | 39.5% | -0.16 | 1.43 | 0.95 | 1.90 | — |
| — | 16.20 | 19.60 | 17.90 | +0.81 | 39.0% | 292.5 | 39.0% | -0.19 | 1.38 | 0.65 | 2.10 | — |
| — | 14.10 | 17.60 | 15.85 | +0.77 | 38.6% | 295 | 38.6% | -0.23 | 1.90 | 1.10 | 2.70 | — |
| — | 12.80 | 14.80 | 13.80 | +0.73 | 38.2% | 297.5 | 38.2% | -0.27 | 2.67 | 1.75 | 3.60 | — |
| — | 10.40 | 13.70 | 12.05 | +0.68 | 37.9% | 300 | 37.9% | -0.32 | 3.75 | 3.40 | 4.10 | — |
| — | 9.50 | 12.10 | 10.80 | +0.63 | 37.6% | 302.5 | 37.6% | -0.37 | 4.65 | 4.10 | 5.20 | — |
| — | 7.60 | 10.30 | 8.95 | +0.58 | 37.4% | 305 | 37.4% | -0.42 | 5.60 | 4.50 | 6.70 | — |
| — | 6.70 | 9.10 | 7.90 | +0.53 | 37.3% | 307.5 | 37.3% | -0.48 | 6.40 | 5.30 | 7.50 | — |
| — | 5.50 | 7.80 | 6.65 | +0.47 | 37.1% | 310 | 37.1% | -0.53 | 8.20 | 7.50 | 8.90 | — |
| — | 4.60 | 5.90 | 5.25 | +0.42 | 37.1% | 312.5 | 37.1% | -0.59 | 9.50 | 8.10 | 10.90 | — |
| — | 3.80 | 4.80 | 4.30 | +0.36 | 37.1% | 315 | 37.1% | -0.64 | 10.95 | 9.40 | 12.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.31 | 37.1% | 317.5 | 37.1% | -0.69 | 12.45 | 10.70 | 14.20 | — |
| — | 2.15 | 2.90 | 2.52 | +0.27 | 37.3% | 320 | 37.3% | -0.73 | 14.40 | 12.70 | 16.10 | — |
| — | 1.75 | 2.40 | 2.08 | +0.23 | 37.4% | 322.5 | 37.4% | -0.78 | 16.35 | 14.60 | 18.10 | — |
| — | 1.25 | 2.35 | 1.80 | +0.19 | 37.7% | 325 | 37.7% | -0.81 | 18.40 | 16.70 | 20.10 | — |
| — | 0.55 | 2.20 | 1.38 | +0.16 | 38.0% | 327.5 | 38.0% | -0.84 | 20.55 | 18.90 | 22.20 | — |
| — | 0.70 | 1.60 | 1.15 | +0.13 | 38.4% | 330 | 38.4% | -0.87 | 22.75 | 21.00 | 24.50 | — |
| — | 0.20 | 3.10 | 1.65 | +0.11 | 38.8% | 332.5 | 38.8% | -0.89 | 25.05 | 23.40 | 26.70 | — |
| — | 0.10 | 1.50 | 0.80 | +0.09 | 39.2% | 335 | 39.2% | -0.91 | 27.65 | 25.50 | 29.80 | — |
| — | — | 2.70 | — | +0.08 | 39.7% | 337.5 | 39.7% | -0.93 | 29.50 | 28.10 | 30.90 | — |
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.