Spot 307.58
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 32.00 | 30.10 | +1.00 | 28.5% | 277.5 | 28.5% | -0.01 | — | — | 2.15 | — |
| — | 25.70 | 29.50 | 27.60 | +1.00 | 28.0% | 280 | 28.0% | -0.01 | — | — | 2.15 | — |
| — | 23.20 | 27.00 | 25.10 | — | — | 282.5 | 27.4% | -0.02 | — | — | 2.20 | — |
| — | 20.70 | 24.50 | 22.60 | +1.00 | 27.0% | 285 | 27.0% | -0.02 | — | — | 2.25 | — |
| — | 18.20 | 22.00 | 20.10 | +0.99 | 26.5% | 287.5 | 26.5% | -0.04 | — | — | 2.30 | — |
| — | 15.70 | 18.60 | 17.15 | +0.98 | 26.2% | 290 | 26.2% | -0.06 | 0.38 | 0.05 | 0.70 | — |
| — | 13.40 | 17.00 | 15.20 | +0.96 | 25.9% | 292.5 | 25.9% | -0.09 | 0.35 | 0.10 | 0.60 | — |
| — | 11.20 | 14.40 | 12.80 | +0.93 | 25.6% | 295 | 25.6% | -0.14 | 0.97 | 0.20 | 1.75 | — |
| — | 8.20 | 12.00 | 10.10 | +0.87 | 25.4% | 297.5 | 25.4% | -0.19 | 1.02 | 0.50 | 1.55 | — |
| — | 6.60 | 9.10 | 7.85 | +0.80 | 25.2% | 300 | 25.2% | -0.27 | 1.57 | 0.05 | 3.10 | — |
| — | 4.50 | 7.40 | 5.95 | +0.70 | 25.1% | 302.5 | 25.1% | -0.35 | 1.90 | 0.10 | 3.70 | — |
| — | 2.85 | 5.80 | 4.33 | +0.59 | 25.0% | 305 | 25.0% | -0.44 | 2.67 | 1.05 | 4.30 | — |
| — | 2.70 | 4.00 | 3.35 | +0.47 | 25.1% | 307.5 | 25.1% | -0.54 | 4.40 | 3.30 | 5.50 | — |
| — | 0.65 | 3.10 | 1.88 | +0.38 | 25.2% | 310 | 25.2% | -0.63 | 5.85 | 4.10 | 7.60 | — |
| — | 0.80 | 3.70 | 2.25 | +0.30 | 25.4% | 312.5 | 25.4% | -0.71 | 7.70 | 5.90 | 9.50 | — |
| — | 0.50 | 1.60 | 1.05 | +0.23 | 25.7% | 315 | 25.7% | -0.78 | 9.65 | 7.90 | 11.40 | — |
| — | 0.25 | 1.20 | 0.72 | +0.17 | 26.0% | 317.5 | 26.0% | -0.84 | 12.10 | 10.60 | 13.60 | — |
| — | — | 0.80 | — | +0.12 | 26.3% | 320 | 26.3% | -0.89 | 14.05 | 12.20 | 15.90 | — |
| — | — | 2.45 | — | +0.09 | 26.7% | 322.5 | 26.7% | -0.92 | 16.45 | 14.60 | 18.30 | — |
| — | — | 0.65 | — | +0.06 | 27.1% | 325 | 27.1% | -0.95 | 18.90 | 17.00 | 20.80 | — |
| — | — | 2.25 | — | +0.04 | 27.6% | 327.5 | 27.6% | -0.96 | 21.30 | 19.40 | 23.20 | — |
| — | — | 2.20 | — | +0.03 | 28.2% | 330 | 28.2% | -0.98 | 24.00 | 21.90 | 26.10 | — |
| — | — | 2.20 | — | +0.02 | 28.7% | 332.5 | 28.7% | -0.98 | 26.45 | 24.40 | 28.50 | — |
| — | — | 2.15 | — | +0.01 | 29.3% | 335 | 29.3% | -0.99 | 29.00 | 26.90 | 31.10 | — |
| — | — | 2.15 | — | +0.01 | 30.0% | 337.5 | 30.0% | -0.99 | 31.40 | 29.30 | 33.50 | — |
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.