Spot 314.56
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 32.00 | 30.45 | +0.98 | 33.4% | 285 | 33.4% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 25.90 | 29.55 | 27.73 | +0.98 | 31.8% | 287.5 | 31.8% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 23.40 | 26.80 | 25.10 | +0.97 | 30.2% | 290 | 30.2% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 20.95 | 24.55 | 22.75 | +0.96 | 28.6% | 292.5 | 28.6% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 19.50 | 20.85 | 20.18 | +0.95 | 27.2% | 295 | 27.2% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 17.00 | 18.30 | 17.65 | +0.93 | 26.0% | 297.5 | 26.0% | -0.07 | 0.36 | 0.34 | 0.38 | — |
| — | 14.70 | 16.05 | 15.38 | +0.91 | 25.0% | 300 | 25.0% | -0.09 | 0.51 | 0.49 | 0.53 | — |
| — | 12.50 | 13.85 | 13.18 | +0.87 | 24.2% | 302.5 | 24.2% | -0.13 | 0.73 | 0.69 | 0.78 | — |
| — | 10.40 | 11.45 | 10.93 | — | — | 305 | — | — | 1.07 | 1.04 | 1.11 | — |
| — | 8.50 | 9.40 | 8.95 | — | — | 307.5 | — | — | 1.56 | 1.50 | 1.63 | — |
| — | 7.05 | 7.45 | 7.25 | — | — | 310 | 23.2% | -0.32 | 2.27 | 2.18 | 2.36 | — |
| — | 5.50 | 5.75 | 5.62 | +0.59 | 23.1% | 312.5 | 23.1% | -0.41 | 3.20 | 3.10 | 3.30 | — |
| — | 4.15 | 4.35 | 4.25 | +0.50 | 23.1% | 315 | 23.1% | -0.50 | 4.38 | 4.25 | 4.50 | — |
| — | 3.05 | 3.30 | 3.17 | +0.41 | 23.2% | 317.5 | 23.2% | -0.59 | 5.70 | 5.50 | 5.90 | — |
| — | 2.21 | 2.33 | 2.27 | +0.33 | 23.3% | 320 | — | — | 7.38 | 7.20 | 7.55 | — |
| — | 1.57 | 1.65 | 1.61 | +0.25 | 23.5% | 322.5 | — | — | 9.07 | 8.75 | 9.40 | — |
| — | 1.09 | 1.18 | 1.14 | — | — | 325 | — | — | 11.28 | 10.70 | 11.85 | — |
| — | 0.74 | 0.82 | 0.78 | — | — | 327.5 | — | — | 13.35 | 12.30 | 14.40 | — |
| — | 0.49 | 0.54 | 0.52 | +0.10 | 24.2% | 330 | — | — | 15.75 | 14.85 | 16.65 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 332.5 | — | — | 18.25 | 17.45 | 19.05 | — |
| — | 0.21 | 0.25 | 0.23 | — | — | 335 | — | — | 20.55 | 19.65 | 21.45 | — |
| — | 0.14 | 0.17 | 0.15 | — | — | 337.5 | — | — | 22.77 | 20.95 | 24.60 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 340 | — | — | 25.27 | 23.45 | 27.10 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 342.5 | 26.3% | -1.00 | 27.77 | 25.95 | 29.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 27.0% | 345 | 27.0% | -1.00 | 30.27 | 28.45 | 32.10 | — |
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.