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 | |
| — | 31.55 | 32.20 | 31.88 | +0.88 | 53.7% | 277.5 | 53.7% | -0.12 | 1.58 | 1.55 | 1.61 | — |
| — | 29.35 | 29.95 | 29.65 | +0.86 | 53.2% | 280 | 53.2% | -0.14 | 1.88 | 1.85 | 1.91 | — |
| — | 27.20 | 27.85 | 27.52 | +0.85 | 52.7% | 282.5 | 52.7% | -0.16 | 2.23 | 2.20 | 2.27 | — |
| — | 25.10 | 25.75 | 25.43 | +0.82 | 52.4% | 285 | 52.4% | -0.18 | 2.65 | 2.61 | 2.68 | — |
| — | 23.20 | 23.70 | 23.45 | +0.80 | 52.1% | 287.5 | 52.1% | -0.20 | 3.12 | 3.05 | 3.20 | — |
| — | 21.20 | 21.70 | 21.45 | +0.77 | 51.9% | 290 | 51.9% | -0.23 | 3.70 | 3.65 | 3.75 | — |
| — | 19.35 | 19.85 | 19.60 | +0.75 | 51.7% | 292.5 | 51.7% | -0.25 | 4.33 | 4.25 | 4.40 | — |
| — | 17.70 | 18.05 | 17.88 | +0.72 | 51.5% | 295 | 51.5% | -0.28 | 5.05 | 5.00 | 5.10 | — |
| — | 15.90 | 16.35 | 16.12 | +0.69 | 51.4% | 297.5 | 51.4% | -0.32 | 5.88 | 5.80 | 5.95 | — |
| — | 14.45 | 14.75 | 14.60 | +0.65 | 51.2% | 300 | 51.2% | -0.35 | 6.78 | 6.70 | 6.85 | — |
| — | 13.00 | 13.25 | 13.12 | +0.62 | 51.1% | 302.5 | 51.1% | -0.38 | 7.78 | 7.70 | 7.85 | — |
| — | 11.65 | 11.85 | 11.75 | +0.58 | 51.0% | 305 | 51.0% | -0.42 | 8.88 | 8.80 | 8.95 | — |
| — | 10.35 | 10.55 | 10.45 | +0.55 | 50.9% | 307.5 | 50.9% | -0.45 | 10.07 | 10.00 | 10.15 | — |
| — | 9.25 | 9.40 | 9.32 | +0.51 | 50.8% | 310 | 50.8% | -0.49 | 11.45 | 11.35 | 11.55 | — |
| — | 8.15 | 8.30 | 8.22 | +0.48 | 50.7% | 312.5 | 50.7% | -0.52 | 12.88 | 12.75 | 13.00 | — |
| — | 7.15 | 7.30 | 7.22 | +0.44 | 50.7% | 315 | 50.7% | -0.56 | 14.40 | 14.25 | 14.55 | — |
| — | 6.30 | 6.40 | 6.35 | +0.41 | 50.8% | 317.5 | 50.8% | -0.59 | 16.00 | 15.85 | 16.15 | — |
| — | 5.50 | 5.60 | 5.55 | +0.38 | 50.8% | 320 | 50.8% | -0.63 | 17.70 | 17.55 | 17.85 | — |
| — | 4.80 | 4.90 | 4.85 | +0.33 | 50.9% | 322.5 | 50.9% | -0.67 | 19.75 | 19.35 | 20.15 | — |
| — | 4.15 | 4.25 | 4.20 | +0.31 | 51.1% | 325 | 51.1% | -0.69 | 21.52 | 21.20 | 21.85 | — |
| — | 3.60 | 3.70 | 3.65 | +0.28 | 51.3% | 327.5 | 51.3% | -0.72 | 23.65 | 23.15 | 24.15 | — |
| — | 3.10 | 3.20 | 3.15 | +0.25 | 51.5% | 330 | 51.5% | -0.75 | 25.35 | 25.15 | 25.55 | — |
| — | 2.72 | 2.78 | 2.75 | +0.23 | 51.8% | 332.5 | 51.8% | -0.78 | 27.60 | 26.30 | 28.90 | — |
| — | 2.36 | 2.40 | 2.38 | +0.21 | 52.1% | 335 | 52.1% | -0.80 | 29.55 | 28.55 | 30.55 | — |
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.