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 | |
| — | 31.25 | 32.05 | 31.65 | +0.87 | 54.8% | 280 | 54.8% | -0.13 | 2.12 | 2.09 | 2.15 | — |
| — | 29.10 | 29.90 | 29.50 | — | — | 282.5 | — | — | 2.48 | 2.45 | 2.52 | — |
| — | 27.00 | 27.85 | 27.43 | +0.83 | 53.8% | 285 | 53.8% | -0.17 | 2.90 | 2.87 | 2.94 | — |
| — | 25.10 | 25.75 | 25.43 | — | — | 287.5 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 23.10 | 23.85 | 23.48 | — | — | 290 | — | — | 3.92 | 3.85 | 4.00 | — |
| — | 21.25 | 21.90 | 21.57 | — | — | 292.5 | — | — | 4.55 | 4.50 | 4.60 | — |
| — | 19.50 | 20.15 | 19.82 | — | — | 295 | — | — | 5.28 | 5.20 | 5.35 | — |
| — | 17.75 | 18.50 | 18.12 | — | — | 297.5 | — | — | 6.03 | 5.95 | 6.10 | — |
| — | 16.20 | 16.70 | 16.45 | — | — | 300 | — | — | 6.88 | 6.80 | 6.95 | — |
| — | 14.70 | 15.15 | 14.93 | — | — | 302.5 | — | — | 7.83 | 7.75 | 7.90 | — |
| — | 13.25 | 13.65 | 13.45 | — | — | 305 | — | — | 8.88 | 8.80 | 8.95 | — |
| — | 11.95 | 12.30 | 12.12 | — | — | 307.5 | — | — | 10.00 | 9.90 | 10.10 | — |
| — | 10.70 | 11.00 | 10.85 | +0.56 | 51.8% | 310 | 51.8% | -0.44 | 11.25 | 11.15 | 11.35 | — |
| — | 9.70 | 9.85 | 9.78 | — | — | 312.5 | — | — | 12.68 | 12.50 | 12.85 | — |
| — | 8.65 | 8.75 | 8.70 | +0.50 | 51.7% | 315 | 51.7% | -0.50 | 14.07 | 13.90 | 14.25 | — |
| — | 7.65 | 7.80 | 7.72 | — | — | 317.5 | — | — | 15.60 | 15.40 | 15.80 | — |
| — | 6.75 | 6.90 | 6.83 | +0.44 | 51.8% | 320 | 51.8% | -0.57 | 17.23 | 17.05 | 17.40 | — |
| — | 5.95 | 6.05 | 6.00 | — | — | 322.5 | — | — | 18.90 | 18.60 | 19.20 | — |
| — | 5.20 | 5.30 | 5.25 | +0.37 | 51.8% | 325 | — | — | 20.52 | 20.10 | 20.95 | — |
| — | 4.55 | 4.70 | 4.62 | — | — | 327.5 | — | — | 22.57 | 21.85 | 23.30 | — |
| — | 3.95 | 4.05 | 4.00 | — | — | 330 | 52.0% | -0.68 | 24.43 | 24.20 | 24.65 | — |
| — | 3.45 | 3.60 | 3.52 | — | — | 332.5 | — | — | 26.50 | 25.65 | 27.35 | — |
| — | 3.00 | 3.15 | 3.08 | +0.27 | 52.2% | 335 | 52.2% | -0.74 | 29.12 | 28.05 | 30.20 | — |
| — | 2.64 | 2.71 | 2.67 | — | — | 337.5 | — | — | 30.65 | 29.15 | 32.15 | — |
| — | 2.29 | 2.36 | 2.33 | +0.22 | 52.5% | 340 | 52.5% | -0.78 | 32.75 | 32.30 | 33.20 | — |
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.