Spot 313.25
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.80 | 33.00 | 31.40 | +0.99 | 59.1% | 282.5 | 59.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 28.10 | 29.80 | 28.95 | +0.99 | 55.6% | 285 | 55.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 25.20 | 28.00 | 26.60 | +0.98 | 52.1% | 287.5 | 52.1% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 23.10 | 25.40 | 24.25 | +0.98 | 48.6% | 290 | 48.6% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 20.25 | 21.60 | 20.93 | +0.97 | 45.3% | 292.5 | 45.3% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 18.15 | 19.10 | 18.62 | +0.96 | 42.0% | 295 | 42.0% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 15.75 | 16.65 | 16.20 | +0.94 | 38.6% | 297.5 | 38.6% | -0.06 | 0.12 | 0.11 | 0.12 | — |
| — | 13.35 | 14.15 | 13.75 | +0.90 | 35.2% | 300 | 35.2% | -0.10 | 0.14 | 0.13 | 0.16 | — |
| — | 10.95 | 11.65 | 11.30 | +0.84 | 31.9% | 302.5 | 31.9% | -0.17 | 0.21 | 0.20 | 0.22 | — |
| — | 8.60 | 9.25 | 8.93 | +0.76 | 29.7% | 305 | 29.7% | -0.24 | 0.34 | 0.33 | 0.35 | — |
| — | 6.40 | 6.80 | 6.60 | +0.64 | 28.4% | 307.5 | 28.4% | -0.36 | 0.62 | 0.60 | 0.65 | — |
| — | 4.50 | 4.90 | 4.70 | +0.50 | 28.1% | 310 | 28.1% | -0.50 | 1.15 | 1.12 | 1.18 | — |
| — | 3.05 | 3.25 | 3.15 | +0.38 | 28.0% | 312.5 | 28.0% | -0.63 | 2.06 | 2.00 | 2.11 | — |
| — | 1.90 | 1.99 | 1.95 | +0.26 | 28.3% | 315 | 28.3% | -0.74 | 3.38 | 3.20 | 3.55 | — |
| — | 1.09 | 1.21 | 1.15 | +0.17 | 28.8% | 317.5 | 28.8% | -0.84 | 5.12 | 4.95 | 5.30 | — |
| — | 0.60 | 0.64 | 0.62 | +0.10 | 29.2% | 320 | 29.2% | -0.90 | 6.83 | 6.30 | 7.35 | — |
| — | 0.32 | 0.35 | 0.34 | +0.06 | 30.0% | 322.5 | 30.0% | -0.94 | 9.12 | 8.35 | 9.90 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 31.4% | 325 | 31.4% | -0.97 | 11.35 | 10.70 | 12.00 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 33.2% | 327.5 | 33.2% | -0.98 | 14.07 | 13.15 | 15.00 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 35.1% | 330 | 35.1% | -0.99 | 16.30 | 15.60 | 17.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 37.6% | 332.5 | 37.6% | -1.00 | 18.88 | 17.15 | 20.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.9% | 335 | 39.9% | -1.00 | 21.70 | 20.70 | 22.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.9% | 337.5 | 41.9% | -1.00 | 24.12 | 23.00 | 25.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 43.4% | 340 | 43.4% | -1.00 | 26.50 | 25.85 | 27.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.1% | 342.5 | 44.1% | -1.00 | 28.90 | 27.15 | 30.65 | — |
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.