Spot 309.87
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.40 | 29.70 | +1.00 | 29.9% | 280 | 29.9% | -0.00 | — | — | 2.15 | — |
| — | 25.50 | 29.10 | 27.30 | +1.00 | 29.5% | 282.5 | 29.5% | -0.00 | — | — | 2.15 | — |
| — | 23.00 | 26.40 | 24.70 | +1.00 | 29.3% | 285 | 29.3% | -0.00 | — | — | 2.05 | — |
| — | 20.50 | 23.90 | 22.20 | +0.99 | 29.1% | 287.5 | 29.1% | -0.01 | — | — | 0.55 | — |
| — | 18.10 | 21.20 | 19.65 | +0.99 | 28.9% | 290 | 28.9% | -0.01 | — | — | 0.30 | — |
| — | 15.60 | 19.30 | 17.45 | +0.97 | 28.8% | 292.5 | 28.8% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 13.50 | 16.20 | 14.85 | +0.95 | 28.7% | 295 | 28.7% | -0.05 | — | — | 1.65 | — |
| — | 11.60 | 13.90 | 12.75 | +0.92 | 28.6% | 297.5 | 28.6% | -0.08 | — | — | 0.95 | — |
| — | 9.10 | 11.70 | 10.40 | +0.87 | 28.6% | 300 | 28.6% | -0.13 | 0.65 | 0.05 | 1.25 | — |
| — | 6.60 | 9.90 | 8.25 | +0.80 | 28.6% | 302.5 | 28.6% | -0.20 | — | — | 2.00 | — |
| — | 5.10 | 8.00 | 6.55 | +0.71 | 28.6% | 305 | 28.6% | -0.29 | 2.00 | 0.70 | 3.30 | — |
| — | 3.60 | 6.30 | 4.95 | +0.61 | 28.6% | 307.5 | 28.6% | -0.39 | 2.40 | 1.20 | 3.60 | — |
| — | 1.45 | 4.60 | 3.02 | +0.51 | 28.6% | 310 | 28.6% | -0.49 | 3.50 | 2.40 | 4.60 | — |
| — | 1.65 | 2.75 | 2.20 | +0.40 | 28.6% | 312.5 | 28.6% | -0.60 | 5.30 | 4.20 | 6.40 | — |
| — | 0.25 | 3.40 | 1.82 | +0.30 | 28.6% | 315 | 28.6% | -0.71 | 7.40 | 6.00 | 8.80 | — |
| — | 0.05 | 1.45 | 0.75 | +0.22 | 28.6% | 317.5 | 28.6% | -0.79 | 8.75 | 6.90 | 10.60 | — |
| — | — | 1.80 | — | +0.15 | 28.6% | 320 | 28.6% | -0.86 | 10.90 | 9.20 | 12.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.10 | 28.8% | 322.5 | 28.8% | -0.91 | 13.05 | 11.50 | 14.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 29.1% | 325 | 29.1% | -0.94 | 15.70 | 14.70 | 16.70 | — |
| — | — | 2.25 | — | +0.04 | 29.5% | 327.5 | 29.5% | -0.97 | 18.05 | 16.60 | 19.50 | — |
| — | — | 0.45 | — | +0.02 | 30.0% | 330 | 30.0% | -0.98 | 20.60 | 19.00 | 22.20 | — |
| — | — | 1.80 | — | +0.01 | 30.5% | 332.5 | 30.5% | -0.99 | 23.05 | 21.40 | 24.70 | — |
| — | — | 2.10 | — | +0.01 | 31.2% | 335 | 31.2% | -1.00 | 25.35 | 23.50 | 27.20 | — |
| — | — | 2.15 | — | +0.01 | 31.8% | 337.5 | 31.8% | -1.00 | 27.95 | 26.20 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 32.4% | 340 | 32.4% | -1.00 | 30.35 | 28.50 | 32.20 | — |
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.