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 | |
| — | 30.30 | 33.25 | 31.77 | +0.97 | 34.6% | 282.5 | 34.6% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 28.50 | 30.90 | 29.70 | +0.96 | 33.0% | 285 | 33.0% | -0.04 | 0.17 | 0.13 | 0.22 | — |
| — | 25.35 | 28.30 | 26.82 | +0.95 | 31.5% | 287.5 | 31.5% | -0.05 | 0.19 | 0.14 | 0.24 | — |
| — | 23.55 | 25.95 | 24.75 | +0.93 | 30.1% | 290 | 30.1% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 20.90 | 22.30 | 21.60 | +0.91 | 28.8% | 292.5 | 28.8% | -0.09 | 0.35 | 0.33 | 0.38 | — |
| — | 18.80 | 20.20 | 19.50 | +0.88 | 27.7% | 295 | 27.7% | -0.12 | 0.47 | 0.44 | 0.49 | — |
| — | 16.15 | 17.85 | 17.00 | +0.84 | 26.7% | 297.5 | 26.7% | -0.16 | 0.63 | 0.60 | 0.66 | — |
| — | 14.25 | 15.05 | 14.65 | +0.80 | 26.0% | 300 | 26.0% | -0.20 | 0.88 | 0.84 | 0.91 | — |
| — | 11.95 | 13.00 | 12.47 | +0.74 | 25.4% | 302.5 | 25.4% | -0.26 | 1.23 | 1.17 | 1.28 | — |
| — | 10.20 | 10.95 | 10.57 | +0.67 | 24.9% | 305 | 24.9% | -0.33 | 1.72 | 1.66 | 1.77 | — |
| — | 8.40 | 9.15 | 8.78 | +0.60 | 24.6% | 307.5 | 24.6% | -0.40 | 2.36 | 2.27 | 2.45 | — |
| — | 6.75 | 7.20 | 6.97 | +0.52 | 24.5% | 310 | 24.5% | -0.49 | 3.17 | 3.10 | 3.25 | — |
| — | 5.30 | 5.65 | 5.47 | +0.44 | 24.4% | 312.5 | 24.4% | -0.57 | 4.20 | 4.10 | 4.30 | — |
| — | 4.20 | 4.30 | 4.25 | +0.36 | 24.4% | 315 | 24.4% | -0.64 | 5.47 | 5.30 | 5.65 | — |
| — | 3.10 | 3.30 | 3.20 | +0.29 | 24.5% | 317.5 | 24.5% | -0.72 | 6.95 | 6.75 | 7.15 | — |
| — | 2.33 | 2.50 | 2.42 | +0.23 | 24.7% | 320 | 24.7% | -0.78 | 8.60 | 8.35 | 8.85 | — |
| — | 1.70 | 1.86 | 1.78 | +0.18 | 24.9% | 322.5 | 24.9% | -0.83 | 10.32 | 9.70 | 10.95 | — |
| — | 1.24 | 1.29 | 1.26 | +0.13 | 25.1% | 325 | 25.1% | -0.88 | 12.55 | 11.70 | 13.40 | — |
| — | 0.83 | 0.95 | 0.89 | +0.10 | 25.4% | 327.5 | 25.4% | -0.91 | 14.55 | 13.60 | 15.50 | — |
| — | 0.60 | 0.71 | 0.66 | +0.07 | 25.7% | 330 | 25.7% | -0.94 | 16.62 | 16.00 | 17.25 | — |
| — | 0.42 | 0.52 | 0.47 | +0.05 | 26.1% | 332.5 | 26.1% | -0.96 | 18.85 | 18.10 | 19.60 | — |
| — | 0.29 | 0.37 | 0.33 | +0.04 | 26.5% | 335 | 26.5% | -0.98 | 21.45 | 20.50 | 22.40 | — |
| — | 0.19 | 0.30 | 0.24 | +0.03 | 26.9% | 337.5 | 26.9% | -0.99 | 23.82 | 22.20 | 25.45 | — |
| — | 0.15 | 0.18 | 0.17 | +0.02 | 27.5% | 340 | 27.5% | -0.99 | 26.30 | 24.65 | 27.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 28.0% | 342.5 | 28.0% | -1.00 | 28.52 | 27.15 | 29.90 | — |
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.