Spot 305.36
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 32.50 | 30.90 | +0.97 | 42.2% | 275 | 42.2% | -0.03 | — | — | 0.90 | — |
| — | 27.00 | 30.10 | 28.55 | — | — | 277.5 | — | — | — | — | 1.25 | — |
| — | 24.70 | 27.70 | 26.20 | — | — | 280 | — | — | — | — | 1.25 | — |
| — | 22.10 | 25.30 | 23.70 | — | — | 282.5 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | 20.20 | 23.00 | 21.60 | — | — | 285 | 39.0% | -0.10 | 0.65 | 0.40 | 0.90 | — |
| — | 17.70 | 20.30 | 19.00 | +0.88 | 38.3% | 287.5 | 38.3% | -0.12 | — | — | 3.00 | — |
| — | 14.90 | 18.60 | 16.75 | +0.85 | 37.6% | 290 | 37.6% | -0.15 | 1.05 | 0.80 | 1.30 | — |
| — | 13.10 | 16.50 | 14.80 | +0.81 | 37.0% | 292.5 | 37.0% | -0.19 | 1.60 | 1.25 | 1.95 | — |
| — | 10.80 | 14.50 | 12.65 | +0.77 | 36.5% | 295 | 36.5% | -0.24 | 1.95 | 1.65 | 2.25 | — |
| — | 9.80 | 12.10 | 10.95 | +0.71 | 36.1% | 297.5 | 36.1% | -0.29 | 2.52 | 1.85 | 3.20 | — |
| — | 8.20 | 10.00 | 9.10 | +0.66 | 35.7% | 300 | 35.7% | -0.35 | 3.90 | 3.20 | 4.60 | — |
| — | 5.90 | 9.50 | 7.70 | +0.59 | 35.5% | 302.5 | 35.5% | -0.41 | 4.35 | 3.70 | 5.00 | — |
| — | 5.40 | 7.20 | 6.30 | +0.53 | 35.3% | 305 | 35.3% | -0.48 | 5.65 | 5.10 | 6.20 | — |
| — | 4.30 | 6.00 | 5.15 | +0.45 | 35.1% | 307.5 | 35.1% | -0.54 | 6.60 | 5.20 | 8.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.39 | 35.1% | 310 | 35.1% | -0.61 | 8.60 | 7.60 | 9.60 | — |
| — | 2.60 | 3.40 | 3.00 | +0.32 | 35.1% | 312.5 | 35.1% | -0.67 | 10.05 | 9.10 | 11.00 | — |
| — | 1.75 | 2.95 | 2.35 | +0.27 | 35.2% | 315 | 35.2% | -0.73 | 11.55 | 10.00 | 13.10 | — |
| — | 1.40 | 2.75 | 2.08 | +0.22 | 35.3% | 317.5 | 35.3% | -0.78 | 13.90 | 12.30 | 15.50 | — |
| — | 1.30 | 1.85 | 1.57 | +0.17 | 35.6% | 320 | 35.6% | -0.82 | 15.80 | 14.10 | 17.50 | — |
| — | 0.85 | 1.20 | 1.02 | +0.14 | 35.9% | 322.5 | 35.9% | -0.86 | 17.70 | 16.20 | 19.20 | — |
| — | 0.10 | 1.80 | 0.95 | +0.11 | 36.2% | 325 | 36.2% | -0.89 | 20.00 | 18.50 | 21.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.09 | 36.6% | 327.5 | 36.6% | -0.92 | 22.75 | 20.90 | 24.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.07 | 37.1% | 330 | 37.1% | -0.94 | 24.85 | 23.20 | 26.50 | — |
| — | 0.10 | 1.25 | 0.68 | +0.05 | 37.6% | 332.5 | 37.6% | -0.95 | 27.50 | 25.60 | 29.40 | — |
| — | — | 0.65 | — | +0.04 | 38.2% | 335 | 38.2% | -0.96 | 30.00 | 28.10 | 31.90 | — |
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.