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 | — | — | — | — | — | — |
| — | 24.75 | 27.10 | 25.93 | +0.95 | 32.1% | 285 | 32.1% | -0.06 | 0.23 | 0.21 | 0.26 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 20.85 | 22.25 | 21.55 | — | — | 290 | — | — | 0.43 | 0.40 | 0.46 | — |
| — | 18.55 | 19.90 | 19.23 | — | — | 292.5 | — | — | 0.56 | 0.50 | 0.63 | — |
| — | 16.40 | 17.60 | 17.00 | — | — | 295 | 28.6% | -0.15 | 0.80 | 0.73 | 0.87 | — |
| — | 14.10 | 15.20 | 14.65 | — | — | 297.5 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 12.00 | 13.00 | 12.50 | — | — | 300 | 27.6% | -0.25 | 1.52 | 1.43 | 1.61 | — |
| — | 9.75 | 11.15 | 10.45 | — | — | 302.5 | — | — | 2.05 | 1.94 | 2.16 | — |
| — | 8.50 | 9.30 | 8.90 | — | — | 305 | — | — | 2.79 | 2.66 | 2.93 | — |
| — | 6.85 | 7.45 | 7.15 | — | — | 307.5 | — | — | 3.67 | 3.55 | 3.80 | — |
| — | 5.70 | 5.90 | 5.80 | — | — | 310 | — | — | 4.78 | 4.60 | 4.95 | — |
| — | 4.50 | 4.70 | 4.60 | +0.43 | 27.2% | 312.5 | — | — | 6.03 | 5.85 | 6.20 | — |
| — | 3.50 | 3.65 | 3.58 | +0.37 | 27.3% | 315 | — | — | 7.50 | 7.20 | 7.80 | — |
| — | 2.64 | 2.89 | 2.77 | +0.30 | 27.5% | 317.5 | — | — | 9.20 | 8.85 | 9.55 | — |
| — | 2.01 | 2.20 | 2.10 | +0.25 | 27.7% | 320 | — | — | 10.82 | 10.15 | 11.50 | — |
| — | 1.40 | 1.71 | 1.55 | +0.20 | 27.9% | 322.5 | 27.9% | -0.80 | 12.90 | 12.00 | 13.80 | — |
| — | 1.14 | 1.24 | 1.19 | — | — | 325 | — | — | 15.03 | 14.10 | 15.95 | — |
| — | 0.81 | 0.95 | 0.88 | — | — | 327.5 | 28.5% | -0.88 | 17.20 | 16.20 | 18.20 | — |
| — | 0.61 | 0.69 | 0.65 | +0.10 | 28.8% | 330 | 28.8% | -0.90 | 19.48 | 18.50 | 20.45 | — |
| — | 0.41 | 0.49 | 0.45 | +0.07 | 29.1% | 332.5 | 29.1% | -0.93 | 21.88 | 20.90 | 22.85 | — |
| — | 0.33 | 0.40 | 0.36 | — | — | 335 | — | — | 24.20 | 23.15 | 25.25 | — |
| — | 0.18 | 0.30 | 0.24 | — | — | 337.5 | 29.9% | -0.96 | 26.73 | 25.10 | 28.35 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 30.4% | 340 | 30.4% | -0.97 | 28.98 | 27.70 | 30.25 | — |
| — | 0.07 | 0.17 | 0.12 | +0.03 | 31.0% | 342.5 | 31.0% | -0.98 | 31.65 | 30.05 | 33.25 | — |
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.