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 | |
| — | 27.10 | 30.40 | 28.75 | +0.93 | 43.0% | 282.5 | 43.0% | -0.06 | — | — | 1.25 | — |
| — | 24.70 | 27.50 | 26.10 | +0.92 | 42.3% | 285 | 42.3% | -0.08 | 0.72 | 0.20 | 1.25 | — |
| — | 22.20 | 25.70 | 23.95 | +0.90 | 41.6% | 287.5 | 41.6% | -0.10 | — | — | 2.65 | — |
| — | 20.00 | 23.50 | 21.75 | +0.87 | 41.0% | 290 | 41.0% | -0.13 | 1.05 | 0.45 | 1.65 | — |
| — | 17.90 | 21.20 | 19.55 | +0.84 | 40.5% | 292.5 | 40.5% | -0.16 | 1.77 | 0.05 | 3.50 | — |
| — | 15.70 | 18.90 | 17.30 | +0.81 | 40.0% | 295 | 40.0% | -0.19 | 1.68 | 1.35 | 2.00 | — |
| — | 13.60 | 16.30 | 14.95 | +0.77 | 39.6% | 297.5 | 39.6% | -0.23 | 2.42 | 0.85 | 4.00 | — |
| — | 11.50 | 14.50 | 13.00 | +0.73 | 39.2% | 300 | 39.2% | -0.27 | 3.12 | 2.45 | 3.80 | — |
| — | 9.80 | 13.10 | 11.45 | +0.68 | 39.0% | 302.5 | 39.0% | -0.32 | 3.30 | 2.70 | 3.90 | — |
| — | 8.40 | 11.20 | 9.80 | +0.63 | 38.8% | 305 | 38.8% | -0.38 | 4.05 | 3.20 | 4.90 | — |
| — | 6.90 | 10.00 | 8.45 | +0.57 | 38.7% | 307.5 | 38.7% | -0.43 | 5.15 | 3.70 | 6.60 | — |
| — | 6.50 | 7.60 | 7.05 | +0.51 | 38.7% | 310 | 38.7% | -0.49 | 6.30 | 5.50 | 7.10 | — |
| — | 4.00 | 6.60 | 5.30 | +0.46 | 38.7% | 312.5 | 38.7% | -0.54 | 8.15 | 6.50 | 9.80 | — |
| — | 3.40 | 5.30 | 4.35 | +0.40 | 38.8% | 315 | 38.8% | -0.60 | 9.40 | 8.00 | 10.80 | — |
| — | 3.30 | 4.50 | 3.90 | +0.35 | 38.9% | 317.5 | 38.9% | -0.65 | 10.70 | 9.00 | 12.40 | — |
| — | 1.90 | 3.60 | 2.75 | +0.30 | 39.0% | 320 | 39.0% | -0.70 | 12.60 | 10.80 | 14.40 | — |
| — | 1.10 | 3.90 | 2.50 | +0.27 | 39.2% | 322.5 | 39.2% | -0.74 | 14.35 | 12.80 | 15.90 | — |
| — | 1.35 | 2.30 | 1.82 | +0.22 | 39.4% | 325 | 39.4% | -0.78 | 17.00 | 15.40 | 18.60 | — |
| — | 0.20 | 3.60 | 1.90 | +0.18 | 39.6% | 327.5 | 39.6% | -0.82 | 18.40 | 16.70 | 20.10 | — |
| — | — | 1.80 | — | +0.15 | 39.8% | 330 | 39.8% | -0.85 | 20.65 | 18.90 | 22.40 | — |
| — | — | 3.10 | — | +0.13 | 40.0% | 332.5 | 40.0% | -0.88 | 22.80 | 21.10 | 24.50 | — |
| — | 0.50 | 1.10 | 0.80 | +0.10 | 40.3% | 335 | 40.3% | -0.90 | 25.20 | 23.50 | 26.90 | — |
| — | — | 2.60 | — | +0.08 | 40.6% | 337.5 | 40.6% | -0.92 | 27.60 | 25.80 | 29.40 | — |
| — | 0.20 | 0.70 | 0.45 | +0.07 | 40.8% | 340 | 40.8% | -0.94 | 30.25 | 28.50 | 32.00 | — |
| — | — | 2.50 | — | +0.05 | 41.1% | 342.5 | 41.1% | -0.95 | 32.20 | 30.60 | 33.80 | — |
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.