Spot 309.07
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.50 | 30.20 | 29.85 | +0.92 | 63.2% | 280 | 63.2% | -0.08 | 0.56 | 0.55 | 0.58 | — |
| — | 27.15 | 27.85 | 27.50 | +0.91 | 61.9% | 282.5 | 61.9% | -0.09 | 0.70 | 0.69 | 0.72 | — |
| — | 24.85 | 25.55 | 25.20 | +0.90 | 60.7% | 285 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 22.60 | 23.25 | 22.93 | — | — | 287.5 | 59.8% | -0.12 | 1.11 | 1.09 | 1.13 | — |
| — | 20.60 | 21.00 | 20.80 | — | — | 290 | — | — | 1.42 | 1.39 | 1.44 | — |
| — | 18.30 | 18.90 | 18.60 | — | — | 292.5 | 58.5% | -0.17 | 1.79 | 1.77 | 1.81 | — |
| — | 16.40 | 16.80 | 16.60 | +0.80 | 57.9% | 295 | 57.9% | -0.20 | 2.25 | 2.23 | 2.28 | — |
| — | 14.50 | 14.90 | 14.70 | +0.77 | 57.5% | 297.5 | 57.5% | -0.23 | 2.83 | 2.80 | 2.85 | — |
| — | 12.70 | 13.00 | 12.85 | +0.74 | 57.0% | 300 | 57.0% | -0.27 | 3.50 | 3.45 | 3.55 | — |
| — | 11.05 | 11.35 | 11.20 | +0.70 | 56.6% | 302.5 | 56.6% | -0.30 | 4.30 | 4.25 | 4.35 | — |
| — | 9.50 | 9.75 | 9.62 | +0.66 | 56.2% | 305 | 56.2% | -0.34 | 5.25 | 5.20 | 5.30 | — |
| — | 8.10 | 8.35 | 8.22 | +0.61 | 56.0% | 307.5 | 56.0% | -0.39 | 6.35 | 6.30 | 6.40 | — |
| — | 6.95 | 7.05 | 7.00 | +0.57 | 56.3% | 310 | 56.3% | -0.43 | 7.62 | 7.50 | 7.75 | — |
| — | 5.80 | 5.95 | 5.88 | +0.52 | 56.9% | 312.5 | 56.9% | -0.48 | 9.03 | 8.90 | 9.15 | — |
| — | 4.85 | 4.95 | 4.90 | +0.48 | 56.5% | 315 | 56.5% | -0.52 | 10.50 | 10.35 | 10.65 | — |
| — | 4.00 | 4.10 | 4.05 | +0.44 | 56.5% | 317.5 | 56.5% | -0.57 | 12.18 | 12.00 | 12.35 | — |
| — | 3.25 | 3.35 | 3.30 | +0.39 | 56.7% | 320 | 56.7% | -0.61 | 13.95 | 13.80 | 14.10 | — |
| — | 2.68 | 2.73 | 2.71 | +0.35 | 56.9% | 322.5 | 56.9% | -0.65 | 15.82 | 15.65 | 16.00 | — |
| — | 2.16 | 2.22 | 2.19 | +0.31 | 57.1% | 325 | 57.1% | -0.69 | 17.68 | 17.30 | 18.05 | — |
| — | 1.74 | 1.79 | 1.76 | +0.28 | 57.4% | 327.5 | 57.4% | -0.72 | 19.82 | 19.35 | 20.30 | — |
| — | 1.39 | 1.44 | 1.42 | +0.24 | 57.8% | 330 | 57.8% | -0.76 | 22.12 | 21.60 | 22.65 | — |
| — | 1.12 | 1.15 | 1.14 | +0.21 | 58.4% | 332.5 | 58.4% | -0.79 | 24.38 | 23.50 | 25.25 | — |
| — | 0.90 | 0.94 | 0.92 | +0.19 | 59.1% | 335 | 59.1% | -0.82 | 26.65 | 26.40 | 26.90 | — |
| — | 0.73 | 0.75 | 0.74 | +0.16 | 59.8% | 337.5 | 59.8% | -0.84 | 28.68 | 27.80 | 29.55 | — |
| — | 0.60 | 0.62 | 0.61 | +0.14 | 60.6% | 340 | 60.6% | -0.86 | 31.12 | 30.70 | 31.55 | — |
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.