Spot 308.19
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 32.90 | 30.85 | +1.00 | 27.6% | 277.5 | 27.6% | -0.00 | — | — | 2.25 | — |
| — | 26.30 | 30.30 | 28.30 | +1.00 | 27.1% | 280 | 27.1% | -0.00 | — | — | 2.30 | — |
| — | 23.90 | 27.80 | 25.85 | +0.99 | 26.7% | 282.5 | 26.7% | -0.01 | — | — | 2.35 | — |
| — | 21.40 | 25.00 | 23.20 | +0.99 | 26.3% | 285 | 26.3% | -0.01 | — | — | 2.45 | — |
| — | 18.90 | 22.60 | 20.75 | +0.98 | 26.0% | 287.5 | 26.0% | -0.02 | — | — | 2.60 | — |
| — | 16.50 | 20.40 | 18.45 | +0.96 | 25.7% | 290 | 25.7% | -0.04 | 1.23 | 0.10 | 2.35 | — |
| — | 14.10 | 17.80 | 15.95 | +0.94 | 25.5% | 292.5 | 25.5% | -0.06 | 0.30 | 0.10 | 0.50 | — |
| — | 11.70 | 15.50 | 13.60 | +0.90 | 25.3% | 295 | 25.3% | -0.10 | 0.57 | 0.15 | 1.00 | — |
| — | 9.50 | 13.30 | 11.40 | +0.86 | 25.1% | 297.5 | 25.1% | -0.15 | — | — | 3.00 | — |
| — | 7.50 | 10.50 | 9.00 | +0.79 | 24.9% | 300 | 24.9% | -0.21 | 1.68 | 0.05 | 3.30 | — |
| — | 6.20 | 8.20 | 7.20 | +0.72 | 24.7% | 302.5 | 24.7% | -0.28 | 2.02 | 0.15 | 3.90 | — |
| — | 4.00 | 7.10 | 5.55 | +0.63 | 24.6% | 305 | 24.6% | -0.37 | 3.00 | 1.60 | 4.40 | — |
| — | 3.40 | 5.10 | 4.25 | +0.54 | 24.7% | 307.5 | 24.7% | -0.46 | 3.80 | 2.20 | 5.40 | — |
| — | 2.15 | 4.40 | 3.27 | +0.45 | 25.0% | 310 | 25.0% | -0.56 | 5.10 | 3.50 | 6.70 | — |
| — | 1.05 | 3.60 | 2.33 | +0.36 | 25.4% | 312.5 | 25.4% | -0.64 | 6.90 | 5.60 | 8.20 | — |
| — | 0.75 | 2.50 | 1.62 | +0.28 | 25.9% | 315 | 25.9% | -0.72 | 8.55 | 7.00 | 10.10 | — |
| — | — | 3.00 | — | +0.22 | 26.2% | 317.5 | 26.2% | -0.79 | 10.60 | 9.00 | 12.20 | — |
| — | 0.20 | 1.50 | 0.85 | +0.16 | 26.6% | 320 | 26.6% | -0.84 | 12.70 | 11.00 | 14.40 | — |
| — | — | 2.55 | — | +0.12 | 27.0% | 322.5 | 27.0% | -0.89 | 14.90 | 13.10 | 16.70 | — |
| — | — | 2.40 | — | +0.09 | 27.4% | 325 | 27.4% | -0.92 | 17.10 | 15.10 | 19.10 | — |
| — | — | 2.30 | — | +0.06 | 27.8% | 327.5 | 27.8% | -0.95 | 19.65 | 17.70 | 21.60 | — |
| — | — | 2.25 | — | +0.04 | 28.3% | 330 | 28.3% | -0.97 | 22.10 | 20.20 | 24.00 | — |
| — | — | 2.20 | — | +0.03 | 28.7% | 332.5 | 28.7% | -0.98 | 24.35 | 22.30 | 26.40 | — |
| — | — | 2.20 | — | +0.02 | 29.3% | 335 | 29.3% | -0.99 | 26.85 | 24.80 | 28.90 | — |
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.