Spot 309.87
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 29.60 | 28.15 | +1.00 | 57.6% | 282.5 | 57.6% | -0.00 | — | — | 2.15 | — |
| — | 24.30 | 27.10 | 25.70 | +1.00 | 56.3% | 285 | 56.3% | -0.00 | — | — | 2.15 | — |
| — | 21.70 | 24.60 | 23.15 | +1.00 | 54.9% | 287.5 | 54.9% | -0.00 | — | — | 2.15 | — |
| — | 18.70 | 21.70 | 20.20 | +0.99 | 53.4% | 290 | 53.4% | -0.01 | — | — | 0.90 | — |
| — | 16.70 | 19.20 | 17.95 | +0.99 | 51.6% | 292.5 | 51.6% | -0.01 | — | — | 2.15 | — |
| — | 14.30 | 16.50 | 15.40 | +0.97 | 49.7% | 295 | 49.7% | -0.03 | — | — | 0.75 | — |
| — | 11.30 | 14.70 | 13.00 | +0.95 | 47.7% | 297.5 | 47.7% | -0.05 | 0.42 | 0.10 | 0.75 | — |
| — | 9.10 | 12.30 | 10.70 | +0.91 | 45.8% | 300 | 45.8% | -0.09 | 0.90 | 0.10 | 1.70 | — |
| — | 6.70 | 10.00 | 8.35 | +0.86 | 44.2% | 302.5 | 44.2% | -0.14 | 0.30 | 0.05 | 0.55 | — |
| — | 4.60 | 7.20 | 5.90 | +0.77 | 43.2% | 305 | 43.2% | -0.23 | 0.82 | 0.20 | 1.45 | — |
| — | 3.00 | 5.30 | 4.15 | +0.64 | 42.8% | 307.5 | 42.8% | -0.36 | 1.35 | 0.35 | 2.35 | — |
| — | 2.20 | 2.85 | 2.52 | +0.50 | 43.0% | 310 | 43.0% | -0.50 | 2.20 | 1.55 | 2.85 | — |
| — | 0.25 | 2.50 | 1.38 | +0.36 | 43.5% | 312.5 | 43.5% | -0.64 | 3.90 | 2.60 | 5.20 | — |
| — | 0.05 | 1.55 | 0.80 | +0.24 | 44.3% | 315 | 44.3% | -0.76 | 5.45 | 3.70 | 7.20 | — |
| — | 0.15 | 1.40 | 0.78 | +0.16 | 45.1% | 317.5 | 45.1% | -0.84 | 7.80 | 6.10 | 9.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.09 | 45.8% | 320 | 45.8% | -0.91 | 9.90 | 8.30 | 11.50 | — |
| — | — | 2.30 | — | +0.06 | 46.3% | 322.5 | 46.3% | -0.95 | 12.50 | 11.10 | 13.90 | — |
| — | — | 0.35 | — | +0.03 | 46.7% | 325 | 46.7% | -0.97 | 14.80 | 13.40 | 16.20 | — |
| — | — | 0.25 | — | +0.01 | 46.9% | 327.5 | 46.9% | -0.99 | 16.95 | 15.50 | 18.40 | — |
| — | — | 0.70 | — | +0.01 | 47.1% | 330 | 47.1% | -1.00 | 19.55 | 18.00 | 21.10 | — |
| — | — | 2.15 | — | +0.00 | 47.2% | 332.5 | 47.2% | -1.00 | 22.20 | 20.50 | 23.90 | — |
| — | — | 1.60 | — | +0.00 | 47.3% | 335 | 47.3% | -1.00 | 24.70 | 23.00 | 26.40 | — |
| — | — | 0.65 | — | +0.00 | 47.5% | 337.5 | 47.5% | -1.00 | 27.20 | 25.50 | 28.90 | — |
| — | — | 0.65 | — | +0.00 | 47.7% | 340 | 47.7% | -1.00 | 29.70 | 28.00 | 31.40 | — |
| — | — | 2.15 | — | +0.00 | 48.0% | 342.5 | 48.0% | -1.00 | 31.95 | 30.50 | 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.