Spot 310.38
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 31.85 | 30.98 | +0.98 | 43.3% | 280 | 43.3% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 26.75 | 29.35 | 28.05 | +0.98 | 41.0% | 282.5 | 41.0% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 24.25 | 26.75 | 25.50 | +0.97 | 38.7% | 285 | 38.7% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 21.75 | 24.35 | 23.05 | +0.97 | 36.4% | 287.5 | 36.4% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 19.35 | 21.80 | 20.57 | +0.96 | 34.1% | 290 | 34.1% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 16.85 | 19.40 | 18.12 | +0.94 | 32.0% | 292.5 | 32.0% | -0.06 | 0.16 | 0.14 | 0.18 | — |
| — | 14.75 | 16.90 | 15.82 | +0.92 | 30.3% | 295 | 30.3% | -0.08 | 0.22 | 0.20 | 0.24 | — |
| — | 12.65 | 13.70 | 13.18 | +0.87 | 28.9% | 297.5 | 28.9% | -0.13 | 0.33 | 0.32 | 0.34 | — |
| — | 10.90 | 11.30 | 11.10 | +0.83 | 28.0% | 300 | 28.0% | -0.17 | 0.53 | 0.51 | 0.54 | — |
| — | 8.80 | 9.20 | 9.00 | +0.76 | 27.4% | 302.5 | 27.4% | -0.24 | 0.89 | 0.85 | 0.92 | — |
| — | 6.80 | 7.20 | 7.00 | +0.68 | 27.0% | 305 | 27.0% | -0.33 | 1.38 | 1.32 | 1.43 | — |
| — | 5.10 | 5.40 | 5.25 | +0.59 | 26.6% | 307.5 | 26.6% | -0.42 | 2.09 | 2.04 | 2.14 | — |
| — | 3.65 | 3.75 | 3.70 | +0.49 | 26.3% | 310 | 26.3% | -0.51 | 3.12 | 3.05 | 3.20 | — |
| — | 2.42 | 2.57 | 2.50 | +0.39 | 26.3% | 312.5 | 26.3% | -0.62 | 4.42 | 4.35 | 4.50 | — |
| — | 1.60 | 1.69 | 1.65 | +0.29 | 26.5% | 315 | 26.5% | -0.71 | 6.05 | 5.85 | 6.25 | — |
| — | 1.02 | 1.06 | 1.04 | +0.22 | 26.5% | 317.5 | 26.5% | -0.79 | 8.18 | 7.70 | 8.65 | — |
| — | 0.63 | 0.66 | 0.65 | +0.15 | 26.7% | 320 | 26.7% | -0.85 | 9.90 | 9.50 | 10.30 | — |
| — | 0.38 | 0.40 | 0.39 | +0.11 | 27.1% | 322.5 | 27.1% | -0.90 | 12.30 | 11.75 | 12.85 | — |
| — | 0.23 | 0.26 | 0.24 | +0.08 | 27.8% | 325 | 27.8% | -0.93 | 14.65 | 13.65 | 15.65 | — |
| — | 0.13 | 0.17 | 0.15 | +0.05 | 28.6% | 327.5 | 28.6% | -0.96 | 16.80 | 16.05 | 17.55 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 29.6% | 330 | 29.6% | -0.97 | 19.77 | 18.55 | 21.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 30.5% | 332.5 | 30.5% | -0.99 | 21.88 | 20.15 | 23.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 31.6% | 335 | 31.6% | -0.99 | 24.43 | 23.30 | 25.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 32.8% | 337.5 | 32.8% | -1.00 | 26.98 | 25.45 | 28.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.1% | 340 | 34.1% | -1.00 | 29.70 | 28.40 | 31.00 | — |
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.