Spot 310.04
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.35 | 31.10 | 29.73 | +0.99 | 48.4% | 280 | 48.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 25.85 | 29.55 | 27.70 | +0.99 | 45.7% | 282.5 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 24.60 | 26.60 | 25.60 | +0.98 | 42.9% | 285 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 21.50 | 24.10 | 22.80 | +0.98 | 40.1% | 287.5 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 19.00 | 21.40 | 20.20 | — | — | 290 | 37.2% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 16.55 | 19.15 | 17.85 | +0.96 | 34.5% | 292.5 | 34.5% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 15.00 | 16.70 | 15.85 | — | — | 295 | 32.0% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 12.55 | 13.15 | 12.85 | +0.93 | 30.1% | 297.5 | 30.1% | -0.07 | 0.23 | 0.22 | 0.25 | — |
| — | 10.25 | 10.75 | 10.50 | — | — | 300 | 28.7% | -0.11 | 0.38 | 0.34 | 0.41 | — |
| — | 8.00 | 8.55 | 8.28 | +0.82 | 27.8% | 302.5 | 27.8% | -0.18 | 0.65 | 0.62 | 0.68 | — |
| — | 6.00 | 6.40 | 6.20 | — | — | 305 | 26.9% | -0.26 | 1.17 | 1.07 | 1.27 | — |
| — | 4.30 | 4.65 | 4.47 | +0.64 | 26.4% | 307.5 | 26.4% | -0.36 | 1.86 | 1.80 | 1.92 | — |
| — | 2.91 | 3.10 | 3.00 | +0.53 | 26.2% | 310 | 26.2% | -0.47 | 2.90 | 2.81 | 3.00 | — |
| — | 1.75 | 1.92 | 1.83 | — | — | 312.5 | 26.3% | -0.59 | 4.33 | 4.15 | 4.50 | — |
| — | 1.12 | 1.20 | 1.16 | +0.31 | 26.5% | 315 | 26.5% | -0.69 | 6.05 | 5.85 | 6.25 | — |
| — | 0.62 | 0.69 | 0.66 | — | — | 317.5 | 27.0% | -0.79 | 8.30 | 7.75 | 8.85 | — |
| — | 0.36 | 0.40 | 0.38 | +0.15 | 27.6% | 320 | 27.6% | -0.86 | 10.25 | 9.90 | 10.60 | — |
| — | 0.22 | 0.24 | 0.23 | +0.10 | 28.2% | 322.5 | 28.2% | -0.91 | 12.68 | 11.75 | 13.60 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 325 | — | — | 15.30 | 14.40 | 16.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 30.2% | 327.5 | — | — | 17.43 | 16.15 | 18.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 31.8% | 330 | 31.8% | -0.98 | 20.20 | 19.25 | 21.15 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 332.5 | 33.4% | -0.99 | 22.48 | 20.60 | 24.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 35.1% | 335 | 35.1% | -1.00 | 24.90 | 23.65 | 26.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 37.0% | 337.5 | 37.0% | -1.00 | 27.52 | 25.70 | 29.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 39.1% | 340 | 39.1% | -1.00 | 30.30 | 28.70 | 31.90 | — |
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.