Spot 319.67
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 31.35 | 30.35 | +0.97 | 33.4% | 290 | 33.4% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 26.35 | 29.40 | 27.88 | +0.96 | 31.7% | 292.5 | 31.7% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 23.80 | 26.95 | 25.38 | +0.95 | 29.9% | 295 | 29.9% | -0.05 | 0.12 | 0.10 | 0.13 | — |
| — | 20.95 | 24.45 | 22.70 | +0.93 | 28.2% | 297.5 | 28.2% | -0.07 | 0.15 | 0.12 | 0.19 | — |
| — | 19.50 | 20.60 | 20.05 | +0.91 | 26.8% | 300 | 26.8% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 17.00 | 18.25 | 17.62 | +0.87 | 25.5% | 302.5 | 25.5% | -0.13 | 0.27 | 0.25 | 0.29 | — |
| — | 14.65 | 15.75 | 15.20 | +0.82 | 24.4% | 305 | 24.4% | -0.18 | 0.38 | 0.36 | 0.40 | — |
| — | 12.05 | 13.30 | 12.68 | +0.76 | 23.5% | 307.5 | 23.5% | -0.24 | 0.56 | 0.53 | 0.59 | — |
| — | 10.50 | 11.15 | 10.82 | +0.68 | 22.7% | 310 | 22.7% | -0.32 | 0.82 | 0.80 | 0.85 | — |
| — | 8.45 | 9.15 | 8.80 | +0.59 | 22.1% | 312.5 | 22.1% | -0.41 | 1.29 | 1.20 | 1.38 | — |
| — | 6.65 | 7.05 | 6.85 | +0.50 | 21.8% | 315 | 21.8% | -0.50 | 1.91 | 1.81 | 2.00 | — |
| — | 5.00 | 5.40 | 5.20 | +0.41 | 21.6% | 317.5 | 21.6% | -0.59 | 2.79 | 2.68 | 2.89 | — |
| — | 3.65 | 3.85 | 3.75 | +0.33 | 21.5% | 320 | 21.5% | -0.68 | 3.90 | 3.80 | 4.00 | — |
| — | 2.58 | 2.77 | 2.67 | +0.25 | 21.5% | 322.5 | 21.5% | -0.76 | 5.25 | 5.05 | 5.45 | — |
| — | 1.77 | 1.82 | 1.79 | +0.19 | 21.5% | 325 | 21.5% | -0.82 | 7.12 | 6.75 | 7.50 | — |
| — | 1.10 | 1.24 | 1.17 | +0.14 | 21.6% | 327.5 | 21.6% | -0.87 | 8.70 | 8.30 | 9.10 | — |
| — | 0.72 | 0.77 | 0.74 | +0.10 | 21.7% | 330 | 21.7% | -0.91 | 10.82 | 10.45 | 11.20 | — |
| — | 0.45 | 0.47 | 0.46 | +0.07 | 21.8% | 332.5 | 21.8% | -0.94 | 13.30 | 13.00 | 13.60 | — |
| — | 0.27 | 0.30 | 0.28 | +0.05 | 22.1% | 335 | 22.1% | -0.97 | 15.45 | 14.70 | 16.20 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 22.5% | 337.5 | 22.5% | -0.98 | 17.65 | 16.70 | 18.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 23.1% | 340 | 23.1% | -0.99 | 20.30 | 18.50 | 22.10 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 23.8% | 342.5 | 23.8% | -1.00 | 23.02 | 21.45 | 24.60 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 24.7% | 345 | 24.7% | -1.00 | 25.32 | 23.50 | 27.15 | — |
| — | — | 0.06 | — | +0.01 | 25.7% | 347.5 | 25.7% | -1.00 | 27.80 | 26.00 | 29.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 26.9% | 350 | 26.9% | -1.00 | 29.95 | 28.50 | 31.40 | — |
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.