Spot 308.58
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.95 | 32.90 | 31.43 | +0.93 | 85.9% | 277.5 | 85.9% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 27.45 | 30.05 | 28.75 | +0.91 | 79.9% | 280 | 79.9% | -0.09 | 0.04 | 0.03 | 0.05 | — |
| — | 26.05 | 27.85 | 26.95 | +0.88 | 74.2% | 282.5 | 74.2% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 22.55 | 25.30 | 23.93 | +0.84 | 69.3% | 285 | 69.3% | -0.16 | 0.06 | 0.05 | 0.06 | — |
| — | 20.20 | 22.75 | 21.48 | +0.80 | 65.7% | 287.5 | 65.7% | -0.20 | 0.07 | 0.07 | 0.08 | — |
| — | 18.50 | 19.65 | 19.07 | +0.75 | 63.2% | 290 | 63.2% | -0.25 | 0.11 | 0.10 | 0.12 | — |
| — | 15.75 | 17.40 | 16.57 | +0.69 | 60.9% | 292.5 | 60.9% | -0.31 | 0.17 | 0.16 | 0.18 | — |
| — | 13.90 | 14.50 | 14.20 | +0.62 | 58.2% | 295 | 58.2% | -0.38 | 0.27 | 0.26 | 0.28 | — |
| — | 11.65 | 12.30 | 11.97 | +0.54 | 56.3% | 297.5 | 56.3% | -0.47 | 0.44 | 0.43 | 0.45 | — |
| — | 9.40 | 9.90 | 9.65 | +0.47 | 54.9% | 300 | 54.9% | -0.53 | 0.71 | 0.70 | 0.72 | — |
| — | 7.50 | 7.70 | 7.60 | +0.39 | 53.6% | 302.5 | 53.6% | -0.61 | 1.15 | 1.12 | 1.17 | — |
| — | 5.60 | 5.85 | 5.72 | +0.33 | 53.1% | 305 | 53.1% | -0.67 | 1.81 | 1.79 | 1.83 | — |
| — | 4.15 | 4.30 | 4.22 | +0.26 | 53.7% | 307.5 | 53.7% | -0.74 | 2.77 | 2.75 | 2.80 | — |
| — | 3.00 | 3.05 | 3.02 | +0.21 | 54.7% | 310 | 54.7% | -0.79 | 4.05 | 4.00 | 4.10 | — |
| — | 2.10 | 2.15 | 2.12 | +0.17 | 55.9% | 312.5 | 55.9% | -0.84 | 5.62 | 5.55 | 5.70 | — |
| — | 1.44 | 1.47 | 1.46 | +0.13 | 57.0% | 315 | 57.0% | -0.87 | 7.47 | 7.40 | 7.55 | — |
| — | 0.96 | 0.98 | 0.97 | +0.10 | 58.5% | 317.5 | 58.5% | -0.90 | 9.32 | 8.80 | 9.85 | — |
| — | 0.64 | 0.65 | 0.65 | +0.08 | 59.8% | 320 | 59.8% | -0.92 | 11.80 | 11.50 | 12.10 | — |
| — | 0.41 | 0.43 | 0.42 | +0.06 | 61.4% | 322.5 | 61.4% | -0.95 | 13.93 | 13.35 | 14.50 | — |
| — | 0.28 | 0.29 | 0.28 | +0.05 | 62.9% | 325 | 62.9% | -0.96 | 16.35 | 15.80 | 16.90 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 65.7% | 327.5 | 65.7% | -0.97 | 18.38 | 17.55 | 19.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.03 | 68.5% | 330 | 68.5% | -0.98 | 21.30 | 20.60 | 22.00 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 70.8% | 332.5 | 70.8% | -0.98 | 23.27 | 22.50 | 24.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 73.1% | 335 | 73.1% | -0.99 | 26.05 | 25.50 | 26.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 75.6% | 337.5 | 75.6% | -0.99 | 28.73 | 27.40 | 30.05 | — |
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.