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 | |
| — | 29.35 | 31.85 | 30.60 | +0.96 | 33.6% | 280 | — | — | 0.17 | 0.13 | 0.21 | — |
| — | 26.70 | 30.10 | 28.40 | +0.95 | 32.3% | 282.5 | 32.3% | -0.05 | 0.21 | 0.15 | 0.27 | — |
| — | 24.60 | 26.70 | 25.65 | — | — | 285 | 31.0% | -0.06 | 0.26 | 0.22 | 0.29 | — |
| — | 22.80 | 24.35 | 23.57 | +0.92 | 29.8% | 287.5 | 29.8% | -0.08 | 0.34 | 0.28 | 0.40 | — |
| — | 20.20 | 21.95 | 21.07 | +0.90 | 28.6% | 290 | 28.6% | -0.11 | 0.43 | 0.39 | 0.48 | — |
| — | 18.10 | 19.55 | 18.82 | +0.86 | 27.6% | 292.5 | 27.6% | -0.14 | 0.59 | 0.53 | 0.66 | — |
| — | 15.65 | 16.90 | 16.27 | +0.82 | 26.7% | 295 | 26.7% | -0.18 | 0.80 | 0.74 | 0.85 | — |
| — | 13.50 | 14.55 | 14.03 | +0.76 | 25.9% | 297.5 | 25.9% | -0.24 | 1.09 | 1.03 | 1.16 | — |
| — | 11.45 | 12.40 | 11.93 | +0.70 | 25.3% | 300 | 25.3% | -0.31 | 1.45 | 1.36 | 1.54 | — |
| — | 9.65 | 10.55 | 10.10 | +0.62 | 24.8% | 302.5 | 24.8% | -0.38 | 2.02 | 1.93 | 2.10 | — |
| — | 8.10 | 8.55 | 8.32 | +0.54 | 24.5% | 305 | 24.5% | -0.46 | 2.67 | 2.56 | 2.78 | — |
| — | 6.50 | 6.95 | 6.72 | +0.46 | 24.3% | 307.5 | 24.3% | -0.54 | 3.55 | 3.40 | 3.70 | — |
| — | 5.15 | 5.45 | 5.30 | +0.38 | 24.1% | 310 | 24.1% | -0.62 | 4.67 | 4.50 | 4.85 | — |
| — | 3.95 | 4.25 | 4.10 | +0.31 | 24.1% | 312.5 | 24.1% | -0.70 | 5.97 | 5.80 | 6.15 | — |
| — | 3.00 | 3.20 | 3.10 | +0.24 | 24.1% | 315 | 24.1% | -0.77 | 7.50 | 7.25 | 7.75 | — |
| — | 2.21 | 2.42 | 2.31 | +0.18 | 24.2% | 317.5 | 24.2% | -0.82 | 9.30 | 8.65 | 9.95 | — |
| — | 1.63 | 1.72 | 1.68 | +0.14 | 24.3% | 320 | 24.3% | -0.87 | 11.18 | 10.85 | 11.50 | — |
| — | 1.15 | 1.33 | 1.24 | +0.10 | 24.5% | 322.5 | 24.5% | -0.91 | 13.15 | 12.20 | 14.10 | — |
| — | 0.76 | 0.90 | 0.83 | +0.08 | 24.7% | 325 | 24.7% | -0.94 | 15.43 | 14.75 | 16.10 | — |
| — | 0.55 | 0.63 | 0.59 | +0.06 | 24.9% | 327.5 | 24.9% | -0.96 | 17.50 | 16.55 | 18.45 | — |
| — | 0.40 | 0.43 | 0.41 | +0.04 | 25.2% | 330 | 25.2% | -0.98 | 19.70 | 18.90 | 20.50 | — |
| — | 0.26 | 0.33 | 0.29 | +0.03 | 25.6% | 332.5 | 25.6% | -0.99 | 22.38 | 21.25 | 23.50 | — |
| — | 0.17 | 0.25 | 0.21 | +0.02 | 25.9% | 335 | 25.9% | -1.00 | 24.62 | 23.00 | 26.25 | — |
| — | 0.13 | 0.17 | 0.15 | +0.02 | 26.4% | 337.5 | 26.4% | -1.00 | 27.38 | 25.85 | 28.90 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 26.9% | 340 | 26.9% | -1.00 | 29.75 | 28.00 | 31.50 | — |
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.