Spot 310.08
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 31.50 | 30.57 | +0.99 | 49.5% | 280 | 49.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 26.25 | 29.75 | 28.00 | +0.98 | 46.5% | 282.5 | 46.5% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 24.95 | 27.00 | 25.98 | +0.98 | 43.4% | 285 | 43.4% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 21.30 | 24.80 | 23.05 | +0.97 | 40.3% | 287.5 | 40.3% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 20.05 | 21.80 | 20.93 | +0.96 | 37.3% | 290 | 37.3% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 16.55 | 19.10 | 17.82 | +0.94 | 34.6% | 292.5 | 34.6% | -0.06 | 0.12 | 0.10 | 0.14 | — |
| — | 14.95 | 16.35 | 15.65 | — | — | 295 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 11.80 | 14.90 | 13.35 | — | — | 297.5 | — | — | 0.24 | 0.22 | 0.26 | — |
| — | 10.35 | 11.45 | 10.90 | — | — | 300 | — | — | 0.38 | 0.36 | 0.40 | — |
| — | 8.25 | 8.85 | 8.55 | — | — | 302.5 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 6.30 | 6.70 | 6.50 | — | — | 305 | — | — | 1.09 | 1.00 | 1.18 | — |
| — | 4.50 | 4.90 | 4.70 | — | — | 307.5 | — | — | 1.82 | 1.77 | 1.87 | — |
| — | 3.05 | 3.30 | 3.17 | — | — | 310 | — | — | 2.83 | 2.73 | 2.93 | — |
| — | 1.99 | 2.14 | 2.06 | — | — | 312.5 | 26.9% | -0.80 | 4.17 | 4.00 | 4.35 | — |
| — | 1.21 | 1.32 | 1.26 | — | — | 315 | — | — | 5.90 | 5.65 | 6.15 | — |
| — | 0.70 | 0.78 | 0.74 | — | — | 317.5 | — | — | 8.12 | 7.60 | 8.65 | — |
| — | 0.42 | 0.46 | 0.44 | +0.05 | 27.9% | 320 | 27.9% | -0.95 | 10.07 | 9.60 | 10.55 | — |
| — | 0.23 | 0.26 | 0.24 | +0.04 | 28.8% | 322.5 | 28.8% | -0.97 | 12.43 | 11.45 | 13.40 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 30.0% | 325 | 30.0% | -0.98 | 15.07 | 14.35 | 15.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 31.1% | 327.5 | 31.1% | -0.99 | 17.25 | 15.50 | 19.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 32.2% | 330 | 32.2% | -1.00 | 19.62 | 18.75 | 20.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 33.3% | 332.5 | 33.3% | -1.00 | 22.15 | 20.50 | 23.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.1% | 335 | 34.1% | -1.00 | 25.00 | 23.75 | 26.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.5% | 337.5 | 34.5% | -1.00 | 27.20 | 25.50 | 28.90 | — |
| — | — | 0.02 | — | +0.00 | 34.7% | 340 | 34.7% | -1.00 | 30.25 | 29.20 | 31.30 | — |
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.