Spot 313.31
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.20 | 32.10 | 31.15 | +0.99 | 59.5% | 282.5 | — | — | — | — | 0.04 | — |
| — | 27.50 | 29.45 | 28.48 | +0.98 | 55.7% | 285 | 55.7% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 24.85 | 27.45 | 26.15 | +0.98 | 51.6% | 287.5 | 51.6% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 22.95 | 25.15 | 24.05 | +0.97 | 47.2% | 290 | 47.2% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 20.05 | 22.50 | 21.27 | +0.97 | 42.8% | 292.5 | 42.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 18.25 | 19.25 | 18.75 | +0.95 | 38.9% | 295 | 38.9% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 15.80 | 16.75 | 16.27 | +0.93 | 35.7% | 297.5 | 35.7% | -0.07 | 0.08 | 0.07 | 0.09 | — |
| — | 13.35 | 14.30 | 13.82 | +0.90 | 33.3% | 300 | 33.3% | -0.10 | 0.12 | 0.11 | 0.13 | — |
| — | 10.55 | 12.00 | 11.28 | +0.84 | 31.7% | 302.5 | 31.7% | -0.16 | 0.20 | 0.19 | 0.21 | — |
| — | 8.60 | 9.35 | 8.97 | +0.77 | 29.8% | 305 | 29.8% | -0.23 | 0.37 | 0.36 | 0.38 | — |
| — | 6.35 | 7.05 | 6.70 | +0.67 | 28.5% | 307.5 | 28.5% | -0.33 | 0.66 | 0.64 | 0.67 | — |
| — | 4.55 | 4.90 | 4.72 | +0.55 | 27.7% | 310 | 27.7% | -0.46 | 1.18 | 1.14 | 1.22 | — |
| — | 2.84 | 3.15 | 3.00 | +0.42 | 27.0% | 312.5 | 27.0% | -0.59 | 2.06 | 1.98 | 2.15 | — |
| — | 1.75 | 1.90 | 1.82 | +0.29 | 26.8% | 315 | 26.8% | -0.71 | 3.35 | 3.25 | 3.45 | — |
| — | 0.87 | 1.01 | 0.94 | +0.20 | 26.8% | 317.5 | 26.8% | -0.81 | 4.80 | 4.45 | 5.15 | — |
| — | 0.48 | 0.51 | 0.49 | +0.12 | 27.2% | 320 | 27.2% | -0.88 | 6.90 | 6.40 | 7.40 | — |
| — | 0.24 | 0.30 | 0.27 | +0.08 | 28.1% | 322.5 | 28.1% | -0.93 | 9.15 | 7.85 | 10.45 | — |
| — | 0.12 | 0.16 | 0.14 | +0.05 | 29.2% | 325 | 29.2% | -0.96 | 11.43 | 10.25 | 12.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 30.8% | 327.5 | 30.8% | -0.98 | 14.07 | 12.55 | 15.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 33.0% | 330 | 33.0% | -0.99 | 16.40 | 14.75 | 18.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.6% | 332.5 | 35.6% | -1.00 | 19.35 | 17.65 | 21.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 38.2% | 335 | — | — | 21.85 | 20.65 | 23.05 | — |
| — | — | 0.02 | — | — | — | 337.5 | — | — | 24.35 | 22.65 | 26.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 40.8% | 340 | — | — | 26.75 | 25.45 | 28.05 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
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.