Spot 311.17
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 25.45 | 27.65 | 26.55 | +0.98 | 50.8% | 285 | 50.8% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 20.80 | 22.30 | 21.55 | +0.97 | 43.5% | 290 | 43.5% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 18.30 | 19.30 | 18.80 | +0.96 | 40.1% | 292.5 | 40.1% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 15.40 | 16.75 | 16.07 | +0.94 | 37.3% | 295 | 37.3% | -0.06 | 0.10 | 0.08 | 0.11 | — |
| — | 13.30 | 14.25 | 13.78 | +0.90 | 35.5% | 297.5 | 35.5% | -0.09 | 0.15 | 0.14 | 0.17 | — |
| — | 11.05 | 11.65 | 11.35 | +0.86 | 34.4% | 300 | 34.4% | -0.14 | 0.26 | 0.23 | 0.28 | — |
| — | 8.75 | 9.30 | 9.03 | +0.79 | 33.2% | 302.5 | 33.2% | -0.22 | 0.46 | 0.44 | 0.48 | — |
| — | 6.65 | 7.10 | 6.88 | +0.69 | 32.2% | 305 | 32.2% | -0.30 | 0.84 | 0.80 | 0.88 | — |
| — | 4.75 | 5.15 | 4.95 | +0.59 | 31.3% | 307.5 | 31.3% | -0.41 | 1.46 | 1.39 | 1.52 | — |
| — | 3.40 | 3.55 | 3.48 | +0.48 | 31.4% | 310 | 31.4% | -0.52 | 2.31 | 2.25 | 2.37 | — |
| — | 2.21 | 2.31 | 2.26 | +0.38 | 31.6% | 312.5 | 31.6% | -0.63 | 3.60 | 3.40 | 3.80 | — |
| — | 1.41 | 1.45 | 1.43 | +0.28 | 32.3% | 315 | 32.3% | -0.72 | 5.25 | 5.00 | 5.50 | — |
| — | 0.88 | 0.91 | 0.90 | +0.20 | 33.6% | 317.5 | 33.6% | -0.79 | 7.28 | 7.00 | 7.55 | — |
| — | 0.54 | 0.58 | 0.56 | +0.14 | 34.9% | 320 | 34.9% | -0.86 | 9.35 | 8.95 | 9.75 | — |
| — | 0.33 | 0.36 | 0.34 | +0.09 | 36.1% | 322.5 | 36.1% | -0.91 | 11.70 | 11.25 | 12.15 | — |
| — | 0.21 | 0.22 | 0.21 | +0.07 | 37.4% | 325 | 37.4% | -0.94 | 14.10 | 13.55 | 14.65 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 38.6% | 327.5 | 38.6% | -0.96 | 16.27 | 15.05 | 17.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 39.8% | 330 | 39.8% | -0.98 | 18.48 | 17.50 | 19.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 41.1% | 332.5 | 41.1% | -0.99 | 21.10 | 19.70 | 22.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 42.8% | 335 | 42.8% | -0.99 | 23.95 | 22.80 | 25.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.1% | 337.5 | 45.1% | -1.00 | 26.27 | 24.70 | 27.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 47.4% | 340 | 47.4% | -1.00 | 28.75 | 27.50 | 30.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 49.3% | 342.5 | 49.3% | -1.00 | 31.10 | 29.70 | 32.50 | — |
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.