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 | 31.70 | 29.85 | +0.99 | 27.9% | 280 | 27.9% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 25.50 | 29.20 | 27.35 | +0.99 | 27.5% | 282.5 | 27.5% | -0.03 | — | — | 2.35 | — |
| — | 23.10 | 26.70 | 24.90 | +0.98 | 27.1% | 285 | 27.1% | -0.04 | 0.53 | 0.10 | 0.95 | — |
| — | 20.60 | 24.00 | 22.30 | +0.97 | 26.7% | 287.5 | — | — | — | — | 2.65 | — |
| — | 18.20 | 21.90 | 20.05 | — | — | 290 | 26.4% | -0.08 | — | — | 1.55 | — |
| — | 15.90 | 19.40 | 17.65 | +0.93 | 26.2% | 292.5 | 26.2% | -0.11 | — | — | 2.10 | — |
| — | 13.60 | 16.80 | 15.20 | +0.90 | 26.0% | 295 | 26.0% | -0.15 | 1.07 | 0.05 | 2.10 | — |
| — | 11.40 | 14.90 | 13.15 | +0.85 | 25.8% | 297.5 | 25.8% | -0.20 | 1.40 | 0.50 | 2.30 | — |
| — | 9.30 | 12.60 | 10.95 | +0.80 | 25.8% | 300 | 25.8% | -0.25 | 2.33 | 1.85 | 2.80 | — |
| — | 7.80 | 11.20 | 9.50 | +0.73 | 25.7% | 302.5 | 25.7% | -0.32 | 3.17 | 1.45 | 4.90 | — |
| — | 6.20 | 9.00 | 7.60 | +0.66 | 25.7% | 305 | 25.7% | -0.39 | 3.65 | 2.20 | 5.10 | — |
| — | 4.70 | 8.10 | 6.40 | +0.58 | 25.8% | 307.5 | 25.8% | -0.46 | 4.65 | 3.00 | 6.30 | — |
| — | 3.20 | 6.10 | 4.65 | +0.50 | 25.9% | 310 | 25.9% | -0.53 | 6.45 | 5.50 | 7.40 | — |
| — | 2.10 | 4.90 | 3.50 | +0.42 | 26.1% | 312.5 | 26.1% | -0.60 | 7.90 | 6.80 | 9.00 | — |
| — | 1.25 | 4.10 | 2.67 | +0.35 | 26.3% | 315 | 26.3% | -0.67 | 9.30 | 7.60 | 11.00 | — |
| — | 0.70 | 3.20 | 1.95 | +0.29 | 26.5% | 317.5 | 26.5% | -0.73 | 11.25 | 9.50 | 13.00 | — |
| — | 0.20 | 2.80 | 1.50 | +0.23 | 26.8% | 320 | 26.8% | -0.78 | 12.90 | 11.60 | 14.20 | — |
| — | 0.70 | 2.10 | 1.40 | +0.19 | 27.2% | 322.5 | 27.2% | -0.82 | 14.90 | 13.40 | 16.40 | — |
| — | 0.20 | 1.85 | 1.02 | +0.15 | 27.6% | 325 | 27.6% | -0.86 | 17.60 | 16.20 | 19.00 | — |
| — | — | 2.60 | — | +0.12 | 28.0% | 327.5 | 28.0% | -0.89 | 19.50 | 17.70 | 21.30 | — |
| — | — | 2.45 | — | +0.09 | 28.4% | 330 | 28.4% | -0.91 | 21.95 | 20.20 | 23.70 | — |
| — | — | 2.35 | — | +0.07 | 28.9% | 332.5 | 28.9% | -0.93 | 24.25 | 22.40 | 26.10 | — |
| — | — | 2.25 | — | +0.06 | 29.4% | 335 | 29.4% | -0.95 | 26.65 | 24.80 | 28.50 | — |
| — | — | 2.20 | — | +0.05 | 30.0% | 337.5 | 30.0% | -0.96 | 29.10 | 27.20 | 31.00 | — |
| — | — | 2.20 | — | +0.04 | 30.5% | 340 | 30.5% | -0.97 | 31.65 | 29.90 | 33.40 | — |
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.