Spot 312.39
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 31.70 | 29.95 | +0.99 | 61.8% | 282.5 | 61.8% | -0.01 | — | — | 0.06 | — |
| — | 26.70 | 29.15 | 27.93 | +0.99 | 61.7% | 285 | 61.7% | -0.01 | — | — | 0.02 | — |
| — | 24.30 | 26.75 | 25.52 | — | — | 287.5 | 59.9% | -0.01 | — | — | 0.02 | — |
| — | 21.90 | 24.15 | 23.02 | +0.99 | 56.9% | 290 | 56.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.35 | 21.95 | 20.65 | +0.98 | 53.1% | 292.5 | 53.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 16.95 | 17.90 | 17.43 | +0.97 | 48.4% | 295 | 48.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 14.80 | 15.40 | 15.10 | +0.96 | 43.4% | 297.5 | 43.4% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 12.40 | 12.90 | 12.65 | +0.93 | 38.3% | 300 | 38.3% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 9.95 | 10.45 | 10.20 | +0.88 | 33.9% | 302.5 | 33.9% | -0.12 | 0.07 | 0.06 | 0.09 | — |
| — | 7.50 | 7.95 | 7.72 | +0.80 | 30.7% | 305 | 30.7% | -0.20 | 0.14 | 0.13 | 0.15 | — |
| — | 5.25 | 5.70 | 5.47 | +0.70 | 29.0% | 307.5 | 29.0% | -0.30 | 0.33 | 0.31 | 0.34 | — |
| — | 3.35 | 3.50 | 3.42 | +0.56 | 28.2% | 310 | 28.2% | -0.44 | 0.81 | 0.78 | 0.84 | — |
| — | 1.81 | 1.87 | 1.84 | +0.43 | 28.1% | 312.5 | 28.1% | -0.57 | 1.78 | 1.72 | 1.84 | — |
| — | 0.85 | 0.89 | 0.87 | +0.30 | 28.4% | 315 | 28.4% | -0.70 | 3.33 | 3.20 | 3.45 | — |
| — | 0.38 | 0.40 | 0.39 | +0.21 | 29.4% | 317.5 | 29.4% | -0.79 | 5.20 | 4.90 | 5.50 | — |
| — | 0.16 | 0.18 | 0.17 | +0.14 | 31.3% | 320 | 31.3% | -0.86 | 7.70 | 6.75 | 8.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 33.7% | 322.5 | 33.7% | -0.91 | 9.55 | 8.70 | 10.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 36.2% | 325 | 36.2% | -0.95 | 12.75 | 11.40 | 14.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 38.2% | 327.5 | 38.2% | -0.97 | 14.35 | 13.30 | 15.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 40.4% | 330 | 40.4% | -0.98 | 17.48 | 16.35 | 18.60 | — |
| — | — | 0.01 | — | +0.01 | 41.5% | 332.5 | 41.5% | -0.99 | 19.62 | 18.30 | 20.95 | — |
| — | — | 0.02 | — | +0.01 | 42.1% | 335 | 42.1% | -0.99 | 22.50 | 20.65 | 24.35 | — |
| — | — | 0.01 | — | +0.01 | 42.6% | 337.5 | 42.6% | -1.00 | 25.38 | 23.90 | 26.85 | — |
| — | — | 0.01 | — | +0.01 | 43.0% | 340 | 43.0% | -1.00 | 27.02 | 25.80 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 342.5 | 43.2% | -1.00 | 30.00 | 28.15 | 31.85 | — |
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.