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 | |
| — | 29.00 | 32.25 | 30.62 | +0.93 | 29.3% | 290 | 29.3% | -0.07 | 0.28 | 0.25 | 0.30 | — |
| — | 27.35 | 29.05 | 28.20 | +0.91 | 28.4% | 292.5 | 28.4% | -0.09 | 0.34 | 0.31 | 0.37 | — |
| — | 24.95 | 26.65 | 25.80 | +0.89 | 27.5% | 295 | 27.5% | -0.11 | 0.43 | 0.40 | 0.47 | — |
| — | 22.60 | 24.00 | 23.30 | +0.87 | 26.7% | 297.5 | 26.7% | -0.13 | 0.56 | 0.53 | 0.60 | — |
| — | 20.30 | 21.70 | 21.00 | +0.83 | 26.0% | 300 | 26.0% | -0.17 | 0.72 | 0.68 | 0.77 | — |
| — | 18.05 | 19.25 | 18.65 | +0.80 | 25.4% | 302.5 | 25.4% | -0.21 | 0.96 | 0.91 | 1.01 | — |
| — | 15.65 | 16.90 | 16.27 | +0.75 | 24.9% | 305 | 24.9% | -0.25 | 1.28 | 1.22 | 1.35 | — |
| — | 13.90 | 15.20 | 14.55 | +0.70 | 24.5% | 307.5 | 24.5% | -0.31 | 1.70 | 1.63 | 1.77 | — |
| — | 12.10 | 12.80 | 12.45 | +0.64 | 24.1% | 310 | 24.1% | -0.36 | 2.23 | 2.15 | 2.30 | — |
| — | 10.30 | 11.10 | 10.70 | +0.58 | 23.9% | 312.5 | 23.9% | -0.43 | 2.90 | 2.80 | 3.00 | — |
| — | 8.65 | 9.15 | 8.90 | +0.51 | 23.7% | 315 | 23.7% | -0.49 | 3.70 | 3.60 | 3.80 | — |
| — | 7.20 | 7.60 | 7.40 | +0.45 | 23.6% | 317.5 | 23.6% | -0.56 | 4.75 | 4.60 | 4.90 | — |
| — | 5.80 | 6.05 | 5.92 | +0.39 | 23.5% | 320 | 23.5% | -0.62 | 5.85 | 5.70 | 6.00 | — |
| — | 4.60 | 4.90 | 4.75 | +0.33 | 23.5% | 322.5 | 23.5% | -0.68 | 7.17 | 7.00 | 7.35 | — |
| — | 3.70 | 3.90 | 3.80 | +0.27 | 23.5% | 325 | 23.5% | -0.73 | 8.62 | 8.40 | 8.85 | — |
| — | 2.87 | 3.10 | 2.98 | +0.22 | 23.5% | 327.5 | 23.5% | -0.79 | 10.32 | 10.05 | 10.60 | — |
| — | 2.23 | 2.38 | 2.31 | — | — | 330 | — | — | 12.25 | 11.80 | 12.70 | — |
| — | 1.69 | 1.77 | 1.73 | — | — | 332.5 | 23.6% | -0.86 | 14.15 | 13.85 | 14.45 | — |
| — | 1.26 | 1.37 | 1.31 | +0.12 | 23.7% | 335 | 23.7% | -0.90 | 16.25 | 15.45 | 17.05 | — |
| — | 0.91 | 1.05 | 0.98 | +0.09 | 23.9% | 337.5 | 23.9% | -0.92 | 18.25 | 17.15 | 19.35 | — |
| — | 0.70 | 0.76 | 0.73 | +0.07 | 24.1% | 340 | 24.1% | -0.94 | 20.38 | 19.50 | 21.25 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.38 | 0.46 | 0.42 | +0.05 | 24.6% | 345 | 24.6% | -0.97 | 25.27 | 24.30 | 26.25 | — |
| — | 0.21 | 0.24 | 0.23 | +0.03 | 25.3% | 350 | 25.3% | -0.99 | 30.55 | 28.95 | 32.15 | — |
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.