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 | |
| — | 29.40 | 31.95 | 30.68 | +0.97 | 32.4% | 280 | 32.4% | -0.03 | 0.16 | 0.14 | 0.18 | — |
| — | 26.35 | 29.60 | 27.98 | +0.96 | 31.1% | 282.5 | 31.1% | -0.04 | 0.20 | 0.15 | 0.26 | — |
| — | 24.65 | 26.85 | 25.75 | +0.96 | 30.0% | 285 | 30.0% | -0.04 | 0.26 | 0.24 | 0.27 | — |
| — | 22.35 | 24.20 | 23.27 | +0.94 | 29.0% | 287.5 | 29.0% | -0.06 | 0.34 | 0.30 | 0.37 | — |
| — | 20.00 | 21.80 | 20.90 | +0.93 | 28.1% | 290 | 28.1% | -0.07 | 0.43 | 0.39 | 0.47 | — |
| — | 17.70 | 19.35 | 18.52 | +0.90 | 27.3% | 292.5 | 27.3% | -0.10 | 0.57 | 0.52 | 0.63 | — |
| — | 15.45 | 16.85 | 16.15 | +0.88 | 26.6% | 295 | 26.6% | -0.12 | 0.80 | 0.76 | 0.84 | — |
| — | 13.30 | 14.85 | 14.07 | +0.84 | 26.0% | 297.5 | 26.0% | -0.16 | 1.10 | 1.05 | 1.16 | — |
| — | 11.50 | 12.50 | 12.00 | +0.80 | 25.5% | 300 | 25.5% | -0.21 | 1.52 | 1.45 | 1.59 | — |
| — | 9.50 | 10.55 | 10.03 | +0.74 | 25.1% | 302.5 | 25.1% | -0.26 | 2.13 | 1.99 | 2.27 | — |
| — | 7.90 | 8.40 | 8.15 | +0.68 | 24.7% | 305 | 24.7% | -0.33 | 2.81 | 2.68 | 2.95 | — |
| — | 6.35 | 6.75 | 6.55 | +0.61 | 24.5% | 307.5 | 24.5% | -0.40 | 3.70 | 3.55 | 3.85 | — |
| — | 5.00 | 5.30 | 5.15 | +0.53 | 24.3% | 310 | 24.3% | -0.47 | 4.83 | 4.70 | 4.95 | — |
| — | 3.60 | 4.10 | 3.85 | +0.46 | 24.2% | 312.5 | 24.2% | -0.55 | 6.10 | 5.90 | 6.30 | — |
| — | 2.80 | 3.10 | 2.95 | +0.38 | 24.2% | 315 | 24.2% | -0.62 | 7.65 | 7.40 | 7.90 | — |
| — | 2.02 | 2.30 | 2.16 | — | — | 317.5 | 24.2% | -0.69 | 9.43 | 8.75 | 10.10 | — |
| — | 1.60 | 1.64 | 1.62 | +0.25 | 24.3% | 320 | 24.3% | -0.75 | 11.45 | 10.90 | 12.00 | — |
| — | 1.12 | 1.21 | 1.17 | — | — | 322.5 | 24.4% | -0.81 | 13.53 | 12.75 | 14.30 | — |
| — | 0.80 | 0.85 | 0.82 | +0.16 | 24.5% | 325 | 24.5% | -0.85 | 15.57 | 14.60 | 16.55 | — |
| — | 0.55 | 0.61 | 0.58 | — | — | 327.5 | — | — | 17.75 | 16.60 | 18.90 | — |
| — | 0.39 | 0.44 | 0.41 | — | — | 330 | — | — | 20.18 | 19.10 | 21.25 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 332.5 | 25.4% | -0.94 | 22.52 | 21.40 | 23.65 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 26.0% | 335 | 26.0% | -0.96 | 25.38 | 23.90 | 26.85 | — |
| — | 0.12 | 0.17 | 0.14 | +0.04 | 26.6% | 337.5 | 26.6% | -0.97 | 27.50 | 25.65 | 29.35 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 27.4% | 340 | 27.4% | -0.98 | 29.98 | 28.05 | 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.