Spot 307.11
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 30.95 | 30.30 | +0.95 | 65.1% | 277.5 | 65.1% | -0.05 | 0.28 | 0.27 | 0.30 | — |
| — | 27.45 | 28.20 | 27.82 | +0.94 | 63.1% | 280 | 63.1% | -0.06 | 0.34 | 0.34 | 0.35 | — |
| — | 25.25 | 25.75 | 25.50 | +0.92 | 61.3% | 282.5 | 61.3% | -0.08 | 0.45 | 0.44 | 0.46 | — |
| — | 22.90 | 23.40 | 23.15 | +0.91 | 59.7% | 285 | 59.7% | -0.09 | 0.58 | 0.58 | 0.59 | — |
| — | 20.55 | 21.10 | 20.82 | +0.88 | 58.6% | 287.5 | 58.6% | -0.12 | 0.77 | 0.76 | 0.78 | — |
| — | 18.45 | 18.80 | 18.62 | +0.86 | 57.7% | 290 | 57.7% | -0.14 | 1.02 | 1.00 | 1.04 | — |
| — | 16.30 | 16.65 | 16.48 | +0.83 | 57.2% | 292.5 | 57.2% | -0.17 | 1.35 | 1.33 | 1.37 | — |
| — | 14.25 | 14.55 | 14.40 | +0.79 | 56.7% | 295 | 56.7% | -0.21 | 1.78 | 1.76 | 1.81 | — |
| — | 12.30 | 12.60 | 12.45 | +0.75 | 56.3% | 297.5 | 56.3% | -0.25 | 2.33 | 2.30 | 2.37 | — |
| — | 10.55 | 10.70 | 10.62 | +0.71 | 55.8% | 300 | 55.8% | -0.29 | 3.05 | 3.00 | 3.10 | — |
| — | 8.90 | 9.10 | 9.00 | +0.66 | 55.4% | 302.5 | 55.4% | -0.34 | 3.88 | 3.80 | 3.95 | — |
| — | 7.40 | 7.55 | 7.47 | +0.61 | 55.0% | 305 | 55.0% | -0.39 | 4.90 | 4.85 | 4.95 | — |
| — | 6.15 | 6.25 | 6.20 | +0.55 | 55.2% | 307.5 | 55.2% | -0.45 | 6.12 | 6.05 | 6.20 | — |
| — | 5.00 | 5.10 | 5.05 | +0.50 | 55.7% | 310 | 55.7% | -0.50 | 7.45 | 7.35 | 7.55 | — |
| — | 4.05 | 4.10 | 4.08 | +0.45 | 55.8% | 312.5 | 55.8% | -0.55 | 8.97 | 8.85 | 9.10 | — |
| — | 3.20 | 3.30 | 3.25 | +0.39 | 55.7% | 315 | 55.7% | -0.61 | 10.65 | 10.55 | 10.75 | — |
| — | 2.54 | 2.60 | 2.57 | +0.34 | 56.1% | 317.5 | 56.1% | -0.66 | 12.47 | 12.35 | 12.60 | — |
| — | 1.98 | 2.02 | 2.00 | +0.30 | 56.5% | 320 | 56.5% | -0.70 | 14.43 | 14.30 | 14.55 | — |
| — | 1.53 | 1.58 | 1.55 | +0.25 | 56.7% | 322.5 | 56.7% | -0.75 | 16.35 | 16.00 | 16.70 | — |
| — | 1.18 | 1.23 | 1.21 | +0.22 | 57.1% | 325 | 57.1% | -0.79 | 18.52 | 18.30 | 18.75 | — |
| — | 0.91 | 0.95 | 0.93 | +0.18 | 57.8% | 327.5 | 57.8% | -0.82 | 20.80 | 20.30 | 21.30 | — |
| — | 0.71 | 0.72 | 0.71 | +0.15 | 58.6% | 330 | 58.6% | -0.85 | 23.02 | 22.65 | 23.40 | — |
| — | 0.55 | 0.57 | 0.56 | +0.13 | 59.5% | 332.5 | 59.5% | -0.88 | 25.93 | 25.25 | 26.60 | — |
| — | 0.43 | 0.45 | 0.44 | +0.11 | 60.5% | 335 | 60.5% | -0.90 | 27.93 | 27.70 | 28.15 | — |
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.