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 | |
| — | — | — | — | +1.00 | 26.0% | 277.5 | 26.0% | -0.02 | — | — | — | — |
| — | 25.30 | 29.50 | 27.40 | +1.00 | 25.5% | 280 | 25.5% | -0.03 | — | — | 2.55 | — |
| — | 23.00 | 27.00 | 25.00 | +0.99 | 25.1% | 282.5 | 25.1% | -0.04 | — | — | 2.65 | — |
| — | 20.30 | 24.50 | 22.40 | +0.99 | 24.7% | 285 | 24.7% | -0.06 | — | — | 2.80 | — |
| — | 18.00 | 22.00 | 20.00 | +0.97 | 24.3% | 287.5 | 24.3% | -0.08 | — | — | 2.95 | — |
| — | 15.30 | 19.60 | 17.45 | +0.94 | 24.0% | 290 | 24.0% | -0.11 | — | — | 3.20 | — |
| — | 13.10 | 16.90 | 15.00 | +0.90 | 23.6% | 292.5 | 23.6% | -0.15 | — | — | 3.40 | — |
| — | 11.10 | 14.70 | 12.90 | +0.85 | 23.3% | 295 | 23.3% | -0.19 | 2.00 | 0.50 | 3.50 | — |
| — | 8.80 | 11.60 | 10.20 | +0.78 | 23.1% | 297.5 | 23.1% | -0.24 | 2.20 | 0.70 | 3.70 | — |
| — | 7.00 | 11.00 | 9.00 | +0.71 | 22.8% | 300 | 22.8% | -0.30 | 2.38 | 0.85 | 3.90 | — |
| — | 5.90 | 8.70 | 7.30 | +0.64 | 22.6% | 302.5 | 22.6% | -0.37 | 3.05 | 1.60 | 4.50 | — |
| — | 3.60 | 7.40 | 5.50 | +0.56 | 22.4% | 305 | 22.4% | -0.44 | 4.12 | 2.05 | 6.20 | — |
| — | 2.85 | 6.60 | 4.72 | +0.48 | 22.3% | 307.5 | 22.3% | -0.52 | 5.20 | 3.50 | 6.90 | — |
| — | 1.60 | 5.00 | 3.30 | +0.41 | 22.2% | 310 | 22.2% | -0.60 | 6.25 | 4.70 | 7.80 | — |
| — | 1.00 | 4.70 | 2.85 | +0.34 | 22.2% | 312.5 | 22.2% | -0.67 | 8.60 | 6.70 | 10.50 | — |
| — | 0.35 | 3.70 | 2.02 | +0.28 | 22.3% | 315 | 22.3% | -0.73 | 10.40 | 8.60 | 12.20 | — |
| — | — | 3.60 | — | +0.22 | 22.5% | 317.5 | 22.5% | -0.79 | 12.50 | 10.40 | 14.60 | — |
| — | — | 3.20 | — | +0.18 | 22.8% | 320 | 22.8% | -0.84 | 14.80 | 13.30 | 16.30 | — |
| — | 0.40 | 1.00 | 0.70 | +0.14 | 23.3% | 322.5 | 23.3% | -0.87 | 16.80 | 14.90 | 18.70 | — |
| — | — | 2.75 | — | +0.11 | 23.8% | 325 | 23.8% | -0.90 | 19.10 | 17.20 | 21.00 | — |
| — | — | 2.60 | — | +0.09 | 24.5% | 327.5 | 24.5% | -0.93 | 21.65 | 19.60 | 23.70 | — |
| — | — | 2.45 | — | +0.07 | 25.2% | 330 | 25.2% | -0.94 | 24.05 | 22.00 | 26.10 | — |
| — | — | 2.40 | — | +0.06 | 26.1% | 332.5 | 26.1% | -0.96 | 26.60 | 24.50 | 28.70 | — |
| — | — | 2.30 | — | +0.05 | 27.0% | 335 | 27.0% | -0.96 | 28.95 | 26.90 | 31.00 | — |
| — | — | — | — | +0.04 | 27.9% | 337.5 | 27.9% | -0.97 | — | — | — | — |
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.