Spot 313.55
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 32.70 | 31.12 | +0.99 | 32.6% | 282.5 | 32.6% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 27.65 | 30.20 | 28.93 | +0.98 | 30.9% | 285 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 24.60 | 27.75 | 26.18 | +0.98 | 29.4% | 287.5 | 29.4% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 22.70 | 25.10 | 23.90 | +0.97 | 28.0% | 290 | 28.0% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 19.85 | 22.80 | 21.32 | +0.95 | 26.8% | 292.5 | 26.8% | -0.06 | 0.14 | 0.12 | 0.16 | — |
| — | 18.05 | 19.20 | 18.62 | +0.93 | 25.9% | 295 | 25.9% | -0.07 | 0.21 | 0.19 | 0.23 | — |
| — | 15.75 | 17.15 | 16.45 | +0.91 | 25.1% | 297.5 | 25.1% | -0.10 | 0.31 | 0.28 | 0.34 | — |
| — | 13.30 | 14.50 | 13.90 | +0.87 | 24.5% | 300 | 24.5% | -0.14 | 0.49 | 0.48 | 0.51 | — |
| — | 11.25 | 12.10 | 11.68 | +0.82 | 24.0% | 302.5 | 24.0% | -0.19 | 0.76 | 0.73 | 0.79 | — |
| — | 9.20 | 10.00 | 9.60 | +0.75 | 23.7% | 305 | 23.7% | -0.25 | 1.17 | 1.15 | 1.19 | — |
| — | 7.25 | 7.95 | 7.60 | +0.67 | 23.2% | 307.5 | 23.2% | -0.33 | 1.74 | 1.68 | 1.79 | — |
| — | 5.65 | 6.15 | 5.90 | +0.59 | 22.8% | 310 | 22.8% | -0.42 | 2.56 | 2.53 | 2.58 | — |
| — | 4.25 | 4.50 | 4.38 | +0.50 | 22.7% | 312.5 | 22.7% | -0.50 | 3.55 | 3.45 | 3.65 | — |
| — | 3.10 | 3.20 | 3.15 | +0.42 | 22.7% | 315 | 22.7% | -0.59 | 4.83 | 4.60 | 5.05 | — |
| — | 2.18 | 2.30 | 2.24 | +0.34 | 22.7% | 317.5 | 22.7% | -0.67 | 6.35 | 6.05 | 6.65 | — |
| — | 1.51 | 1.59 | 1.55 | +0.27 | 22.9% | 320 | 22.9% | -0.74 | 7.97 | 7.40 | 8.55 | — |
| — | 1.00 | 1.08 | 1.04 | +0.21 | 23.2% | 322.5 | 23.2% | -0.80 | 10.00 | 9.30 | 10.70 | — |
| — | 0.66 | 0.70 | 0.68 | +0.16 | 23.5% | 325 | 23.5% | -0.85 | 12.05 | 11.35 | 12.75 | — |
| — | 0.43 | 0.47 | 0.45 | +0.12 | 23.9% | 327.5 | 23.9% | -0.89 | 14.55 | 13.85 | 15.25 | — |
| — | 0.27 | 0.30 | 0.28 | +0.09 | 24.2% | 330 | 24.2% | -0.92 | 16.65 | 15.90 | 17.40 | — |
| — | 0.17 | 0.20 | 0.18 | +0.07 | 24.6% | 332.5 | 24.6% | -0.94 | 18.90 | 17.60 | 20.20 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 25.1% | 335 | 25.1% | -0.96 | 21.38 | 20.10 | 22.65 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 25.7% | 337.5 | 25.7% | -0.97 | 23.88 | 22.55 | 25.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 26.4% | 340 | 26.4% | -0.98 | 26.62 | 25.05 | 28.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 27.1% | 342.5 | 27.1% | -0.98 | 29.12 | 27.55 | 30.70 | — |
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.