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 | |
| — | 26.60 | 30.30 | 28.45 | +0.90 | 44.5% | 275 | 44.5% | -0.10 | 0.93 | 0.05 | 1.80 | — |
| — | 22.00 | 25.60 | 23.80 | +0.86 | 43.0% | 280 | 43.0% | -0.14 | 1.00 | 0.05 | 1.95 | — |
| — | 20.00 | 23.20 | 21.60 | +0.83 | 42.4% | 282.5 | 42.4% | -0.17 | 1.75 | 0.30 | 3.20 | — |
| — | 17.90 | 20.90 | 19.40 | +0.80 | 41.8% | 285 | 41.8% | -0.20 | 2.08 | 0.75 | 3.40 | — |
| — | 15.80 | 19.40 | 17.60 | +0.77 | 41.2% | 287.5 | 41.2% | -0.23 | 2.55 | 1.00 | 4.10 | — |
| — | 14.30 | 16.70 | 15.50 | +0.73 | 40.7% | 290 | 40.7% | -0.27 | 3.48 | 2.65 | 4.30 | — |
| — | 12.00 | 15.70 | 13.85 | +0.69 | 40.2% | 292.5 | 40.2% | -0.31 | 4.10 | 3.10 | 5.10 | — |
| — | 11.10 | 13.60 | 12.35 | +0.65 | 39.8% | 295 | 39.8% | -0.35 | 4.80 | 3.40 | 6.20 | — |
| — | 10.00 | 12.00 | 11.00 | +0.60 | 39.4% | 297.5 | 39.4% | -0.40 | 6.20 | 5.10 | 7.30 | — |
| — | 7.60 | 10.90 | 9.25 | +0.56 | 39.1% | 300 | 39.1% | -0.45 | 6.50 | 5.30 | 7.70 | — |
| — | 6.50 | 8.80 | 7.65 | +0.51 | 38.8% | 302.5 | 38.8% | -0.49 | 8.10 | 6.80 | 9.40 | — |
| — | 6.20 | 8.50 | 7.35 | +0.46 | 38.6% | 305 | 38.6% | -0.54 | 9.35 | 7.50 | 11.20 | — |
| — | 5.20 | 7.20 | 6.20 | +0.41 | 38.4% | 307.5 | 38.4% | -0.59 | 10.55 | 9.40 | 11.70 | — |
| — | 3.80 | 6.10 | 4.95 | +0.37 | 38.3% | 310 | 38.3% | -0.63 | 12.15 | 10.90 | 13.40 | — |
| — | 3.50 | 5.20 | 4.35 | +0.32 | 38.2% | 312.5 | 38.2% | -0.68 | 14.05 | 12.20 | 15.90 | — |
| — | 2.55 | 4.90 | 3.73 | +0.28 | 38.2% | 315 | 38.2% | -0.72 | 15.80 | 14.70 | 16.90 | — |
| — | 2.30 | 3.10 | 2.70 | +0.24 | 38.2% | 317.5 | 38.2% | -0.76 | 17.75 | 16.60 | 18.90 | — |
| — | 1.80 | 3.00 | 2.40 | +0.20 | 38.3% | 320 | 38.3% | -0.80 | 19.40 | 17.90 | 20.90 | — |
| — | 1.45 | 2.80 | 2.12 | +0.18 | 38.4% | 322.5 | 38.4% | -0.83 | 21.75 | 20.00 | 23.50 | — |
| — | 0.90 | 2.95 | 1.93 | +0.15 | 38.6% | 325 | 38.6% | -0.86 | 23.85 | 22.10 | 25.60 | — |
| — | 0.70 | 2.05 | 1.38 | +0.13 | 38.8% | 327.5 | 38.8% | -0.88 | 26.05 | 24.20 | 27.90 | — |
| — | 0.55 | 1.60 | 1.07 | +0.11 | 39.0% | 330 | 39.0% | -0.90 | 28.40 | 26.60 | 30.20 | — |
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.