Spot 302.15
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 31.70 | 29.95 | +0.98 | 48.6% | 272.5 | 48.6% | -0.02 | — | — | 0.60 | — |
| — | 25.70 | 28.80 | 27.25 | +0.97 | 48.0% | 275 | 48.0% | -0.03 | — | — | 1.05 | — |
| — | 23.30 | 26.80 | 25.05 | +0.96 | 47.5% | 277.5 | 47.5% | -0.04 | — | — | 0.50 | — |
| — | 20.80 | 23.40 | 22.10 | +0.94 | 46.9% | 280 | 46.9% | -0.06 | — | — | 0.75 | — |
| — | 18.50 | 22.00 | 20.25 | +0.92 | 46.3% | 282.5 | 46.3% | -0.08 | — | — | 2.45 | — |
| — | 16.10 | 19.70 | 17.90 | +0.90 | 45.7% | 285 | 45.7% | -0.11 | 0.60 | 0.10 | 1.10 | — |
| — | 14.50 | 17.00 | 15.75 | +0.86 | 45.1% | 287.5 | 45.1% | -0.14 | 0.57 | 0.05 | 1.10 | — |
| — | 11.80 | 15.20 | 13.50 | +0.82 | 44.5% | 290 | 44.5% | -0.19 | 0.95 | 0.35 | 1.55 | — |
| — | 10.30 | 12.40 | 11.35 | +0.77 | 43.9% | 292.5 | 43.9% | -0.23 | 1.62 | 1.15 | 2.10 | — |
| — | 8.40 | 10.60 | 9.50 | +0.71 | 43.4% | 295 | 43.4% | -0.30 | 2.35 | 1.90 | 2.80 | — |
| — | 6.80 | 9.20 | 8.00 | +0.65 | 42.9% | 297.5 | 42.9% | -0.35 | 3.12 | 2.65 | 3.60 | — |
| — | 5.30 | 7.80 | 6.55 | +0.57 | 42.5% | 300 | 42.5% | -0.43 | 3.55 | 2.40 | 4.70 | — |
| — | 4.30 | 6.90 | 5.60 | +0.50 | 42.1% | 302.5 | 42.1% | -0.50 | 5.20 | 4.70 | 5.70 | — |
| — | 3.30 | 5.00 | 4.15 | +0.43 | 41.8% | 305 | 41.8% | -0.57 | 6.80 | 5.10 | 8.50 | — |
| — | 2.50 | 3.40 | 2.95 | +0.34 | 41.5% | 307.5 | 41.5% | -0.65 | 7.95 | 6.70 | 9.20 | — |
| — | 1.65 | 2.95 | 2.30 | +0.29 | 41.3% | 310 | 41.3% | -0.71 | 9.50 | 8.00 | 11.00 | — |
| — | 0.70 | 1.70 | 1.20 | +0.22 | 41.2% | 312.5 | 41.2% | -0.78 | 11.85 | 10.20 | 13.50 | — |
| — | 0.85 | 1.25 | 1.05 | +0.17 | 41.1% | 315 | 41.1% | -0.83 | 14.15 | 12.70 | 15.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.13 | 41.0% | 317.5 | 41.0% | -0.87 | 16.15 | 14.50 | 17.80 | — |
| — | 0.25 | 0.95 | 0.60 | +0.09 | 41.1% | 320 | 41.1% | -0.91 | 18.25 | 16.50 | 20.00 | — |
| — | 0.20 | 0.85 | 0.53 | +0.07 | 41.2% | 322.5 | 41.2% | -0.93 | 20.70 | 19.00 | 22.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 41.3% | 325 | 41.3% | -0.96 | 23.20 | 21.60 | 24.80 | — |
| — | 0.05 | 1.05 | 0.55 | +0.03 | 41.6% | 327.5 | 41.6% | -0.97 | 25.60 | 24.00 | 27.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 41.8% | 330 | 41.8% | -0.98 | 27.55 | 26.10 | 29.00 | — |
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.