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 | |
| — | 30.30 | 33.30 | 31.80 | +0.91 | 41.0% | 275 | 41.0% | -0.09 | 1.60 | 0.30 | 2.90 | — |
| — | 25.40 | 28.80 | 27.10 | +0.88 | 39.4% | 280 | 39.4% | -0.12 | 1.35 | 1.10 | 1.60 | — |
| — | 23.40 | 26.60 | 25.00 | +0.86 | 38.7% | 282.5 | 38.7% | -0.14 | 1.40 | 0.80 | 2.00 | — |
| — | 21.20 | 24.50 | 22.85 | — | — | 285 | 38.1% | -0.16 | 1.82 | 1.30 | 2.35 | — |
| — | 19.20 | 22.40 | 20.80 | — | — | 287.5 | — | — | 1.82 | 1.00 | 2.65 | — |
| — | 17.00 | 20.40 | 18.70 | — | — | 290 | — | — | 2.35 | 1.75 | 2.95 | — |
| — | 15.10 | 18.60 | 16.85 | — | — | 292.5 | — | — | 3.48 | 2.05 | 4.90 | — |
| — | 13.20 | 16.30 | 14.75 | — | — | 295 | 36.2% | -0.29 | 4.00 | 3.20 | 4.80 | — |
| — | 12.50 | 14.50 | 13.50 | +0.67 | 35.9% | 297.5 | 35.9% | -0.34 | 5.45 | 4.00 | 6.90 | — |
| — | 10.10 | 13.70 | 11.90 | +0.62 | 35.7% | 300 | 35.7% | -0.38 | 6.00 | 5.30 | 6.70 | — |
| — | 9.40 | 11.30 | 10.35 | +0.58 | 35.5% | 302.5 | 35.5% | -0.43 | 6.95 | 6.30 | 7.60 | — |
| — | 8.10 | 10.50 | 9.30 | +0.53 | 35.4% | 305 | 35.4% | -0.47 | 8.10 | 7.10 | 9.10 | — |
| — | 6.80 | 9.80 | 8.30 | +0.48 | 35.4% | 307.5 | 35.4% | -0.52 | 9.40 | 7.50 | 11.30 | — |
| — | 5.90 | 7.60 | 6.75 | +0.44 | 35.4% | 310 | 35.4% | -0.57 | 10.45 | 8.70 | 12.20 | — |
| — | 4.00 | 7.60 | 5.80 | — | — | 312.5 | 35.4% | -0.61 | 12.50 | 11.30 | 13.70 | — |
| — | 4.00 | 5.60 | 4.80 | +0.35 | 35.6% | 315 | 35.6% | -0.66 | 14.05 | 13.00 | 15.10 | — |
| — | 2.80 | 6.00 | 4.40 | +0.31 | 35.7% | 317.5 | 35.7% | -0.70 | 15.60 | 14.20 | 17.00 | — |
| — | 2.95 | 3.70 | 3.33 | +0.27 | 36.0% | 320 | 36.0% | -0.73 | 17.55 | 16.30 | 18.80 | — |
| — | 1.70 | 3.50 | 2.60 | +0.24 | 36.2% | 322.5 | 36.2% | -0.77 | 19.40 | 17.60 | 21.20 | — |
| — | 1.60 | 3.80 | 2.70 | +0.21 | 36.5% | 325 | 36.5% | -0.80 | 21.55 | 19.70 | 23.40 | — |
| — | 1.55 | 2.50 | 2.02 | +0.18 | 36.9% | 327.5 | 36.9% | -0.83 | 23.30 | 21.70 | 24.90 | — |
| — | 0.30 | 2.20 | 1.25 | +0.16 | 37.3% | 330 | 37.3% | -0.85 | 25.55 | 23.90 | 27.20 | — |
| — | 0.20 | 2.35 | 1.27 | +0.14 | 37.7% | 332.5 | 37.7% | -0.87 | 27.90 | 26.20 | 29.60 | — |
| — | 0.45 | 1.85 | 1.15 | +0.12 | 38.2% | 335 | 38.2% | -0.89 | 30.20 | 28.50 | 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.