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 | |
| — | 29.65 | 32.25 | 30.95 | — | — | 280 | 32.3% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 27.20 | 30.45 | 28.82 | +0.95 | 31.0% | 282.5 | 31.0% | -0.05 | 0.26 | 0.21 | 0.30 | — |
| — | 25.20 | 28.00 | 26.60 | +0.94 | 29.8% | 285 | 29.8% | -0.06 | 0.28 | 0.26 | 0.30 | — |
| — | 22.90 | 24.80 | 23.85 | +0.93 | 28.8% | 287.5 | 28.8% | -0.07 | 0.39 | 0.33 | 0.44 | — |
| — | 20.55 | 22.40 | 21.48 | +0.91 | 27.9% | 290 | 27.9% | -0.09 | 0.49 | 0.46 | 0.53 | — |
| — | 18.25 | 19.95 | 19.10 | +0.88 | 27.1% | 292.5 | 27.1% | -0.12 | 0.67 | 0.65 | 0.69 | — |
| — | 16.00 | 17.75 | 16.88 | +0.85 | 26.4% | 295 | 26.4% | -0.15 | 0.91 | 0.85 | 0.96 | — |
| — | 14.15 | 15.50 | 14.82 | +0.80 | 25.8% | 297.5 | 25.8% | -0.20 | 1.24 | 1.18 | 1.29 | — |
| — | 12.25 | 12.75 | 12.50 | +0.76 | 25.4% | 300 | 25.4% | -0.25 | 1.65 | 1.60 | 1.70 | — |
| — | 10.10 | 10.95 | 10.53 | +0.70 | 25.1% | 302.5 | 25.1% | -0.30 | 2.21 | 2.14 | 2.27 | — |
| — | 8.55 | 9.05 | 8.80 | +0.64 | 25.0% | 305 | 25.0% | -0.36 | 2.94 | 2.83 | 3.05 | — |
| — | 7.05 | 7.45 | 7.25 | +0.58 | 24.9% | 307.5 | 24.9% | -0.43 | 3.80 | 3.70 | 3.90 | — |
| — | 5.70 | 5.90 | 5.80 | +0.51 | 24.8% | 310 | 24.8% | -0.50 | 4.90 | 4.80 | 5.00 | — |
| — | 4.45 | 4.65 | 4.55 | +0.43 | 24.6% | 312.5 | 24.6% | -0.57 | 6.15 | 6.05 | 6.25 | — |
| — | 3.40 | 3.60 | 3.50 | +0.37 | 24.5% | 315 | 24.5% | -0.64 | 7.62 | 7.45 | 7.80 | — |
| — | 2.59 | 2.75 | 2.67 | +0.30 | 24.5% | 317.5 | 24.5% | -0.71 | 9.30 | 9.10 | 9.50 | — |
| — | 1.95 | 2.03 | 1.99 | +0.24 | 24.4% | 320 | 24.4% | -0.77 | 10.90 | 10.45 | 11.35 | — |
| — | 1.41 | 1.50 | 1.46 | +0.19 | 24.5% | 322.5 | 24.5% | -0.82 | 13.35 | 12.55 | 14.15 | — |
| — | 1.03 | 1.15 | 1.09 | +0.16 | 24.6% | 325 | 24.6% | -0.86 | 15.10 | 14.50 | 15.70 | — |
| — | 0.73 | 0.79 | 0.76 | +0.12 | 24.9% | 327.5 | 24.9% | -0.89 | 17.52 | 16.65 | 18.40 | — |
| — | 0.53 | 0.56 | 0.55 | +0.10 | 25.3% | 330 | 25.3% | -0.92 | 19.55 | 18.80 | 20.30 | — |
| — | 0.36 | 0.46 | 0.41 | +0.08 | 25.7% | 332.5 | 25.7% | -0.94 | 22.15 | 21.05 | 23.25 | — |
| — | 0.24 | 0.30 | 0.27 | +0.06 | 26.2% | 335 | 26.2% | -0.96 | 24.62 | 23.50 | 25.75 | — |
| — | 0.16 | 0.28 | 0.22 | +0.05 | 26.8% | 337.5 | 26.8% | -0.97 | 26.98 | 25.30 | 28.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.04 | 27.4% | 340 | 27.4% | -0.98 | 28.88 | 27.75 | 30.00 | — |
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.