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 | |
| — | 28.30 | 31.80 | 30.05 | +0.98 | 33.2% | 282.5 | 33.2% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 25.85 | 27.85 | 26.85 | +0.97 | 31.9% | 285 | 31.9% | -0.04 | 0.12 | 0.11 | 0.14 | — |
| — | 23.40 | 25.45 | 24.43 | +0.96 | 30.7% | 287.5 | 30.7% | -0.05 | 0.17 | 0.13 | 0.22 | — |
| — | 21.95 | 23.80 | 22.88 | +0.94 | 29.4% | 290 | 29.4% | -0.07 | 0.21 | 0.20 | 0.23 | — |
| — | 19.30 | 21.40 | 20.35 | +0.92 | 28.3% | 292.5 | 28.3% | -0.09 | 0.34 | 0.28 | 0.41 | — |
| — | 17.20 | 19.00 | 18.10 | +0.89 | 27.3% | 295 | 27.3% | -0.12 | 0.45 | 0.40 | 0.50 | — |
| — | 15.15 | 16.20 | 15.68 | +0.86 | 26.5% | 297.5 | 26.5% | -0.15 | 0.62 | 0.57 | 0.68 | — |
| — | 12.45 | 14.00 | 13.22 | +0.81 | 25.9% | 300 | 25.9% | -0.20 | 0.84 | 0.76 | 0.93 | — |
| — | 11.00 | 11.60 | 11.30 | — | — | 302.5 | 25.5% | -0.25 | 1.25 | 1.21 | 1.30 | — |
| — | 9.20 | 9.60 | 9.40 | +0.69 | 25.3% | 305 | 25.3% | -0.32 | 1.79 | 1.73 | 1.85 | — |
| — | 7.35 | 7.85 | 7.60 | +0.61 | 25.1% | 307.5 | 25.1% | -0.39 | 2.42 | 2.15 | 2.70 | — |
| — | 5.95 | 6.10 | 6.03 | +0.54 | 25.1% | 310 | 25.1% | -0.46 | 3.48 | 3.30 | 3.65 | — |
| — | 4.30 | 4.80 | 4.55 | +0.46 | 25.1% | 312.5 | 25.1% | -0.54 | 4.62 | 4.45 | 4.80 | — |
| — | 3.50 | 3.60 | 3.55 | +0.39 | 25.2% | 315 | 25.2% | -0.61 | 5.95 | 5.45 | 6.45 | — |
| — | 2.57 | 2.73 | 2.65 | +0.32 | 25.3% | 317.5 | 25.3% | -0.68 | 7.53 | 7.20 | 7.85 | — |
| — | 1.90 | 1.97 | 1.94 | +0.26 | 25.5% | 320 | 25.5% | -0.74 | 9.30 | 9.00 | 9.60 | — |
| — | 1.34 | 1.50 | 1.42 | +0.21 | 25.9% | 322.5 | 25.9% | -0.80 | 11.40 | 10.40 | 12.40 | — |
| — | 0.93 | 1.04 | 0.98 | +0.16 | 26.3% | 325 | 26.3% | -0.84 | 13.75 | 12.85 | 14.65 | — |
| — | 0.69 | 0.77 | 0.73 | +0.13 | 26.9% | 327.5 | 26.9% | -0.88 | 15.78 | 14.55 | 17.00 | — |
| — | 0.50 | 0.55 | 0.53 | +0.10 | 27.4% | 330 | 27.4% | -0.91 | 17.98 | 16.80 | 19.15 | — |
| — | 0.35 | 0.46 | 0.41 | +0.07 | 28.0% | 332.5 | 28.0% | -0.93 | 20.45 | 19.15 | 21.75 | — |
| — | 0.26 | 0.30 | 0.28 | +0.06 | 28.7% | 335 | 28.7% | -0.95 | 22.88 | 21.60 | 24.15 | — |
| — | 0.18 | 0.24 | 0.21 | +0.04 | 29.3% | 337.5 | 29.3% | -0.96 | 25.25 | 23.40 | 27.10 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 30.0% | 340 | 30.0% | -0.97 | 28.12 | 26.70 | 29.55 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 30.7% | 342.5 | 30.7% | -0.98 | 30.35 | 28.85 | 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.