Spot 317.08
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 31.75 | 30.15 | +0.97 | 31.6% | 287.5 | 31.6% | -0.03 | 0.24 | 0.17 | 0.31 | — |
| — | 26.05 | 28.70 | 27.38 | +0.96 | 30.7% | 290 | 30.7% | -0.04 | 0.30 | 0.26 | 0.35 | — |
| — | 24.30 | 26.25 | 25.27 | +0.95 | 29.8% | 292.5 | 29.8% | -0.05 | 0.37 | 0.33 | 0.41 | — |
| — | 22.00 | 23.70 | 22.85 | +0.94 | 29.0% | 295 | 29.0% | -0.06 | 0.48 | 0.44 | 0.53 | — |
| — | 19.60 | 21.20 | 20.40 | +0.92 | 28.3% | 297.5 | 28.3% | -0.08 | 0.64 | 0.58 | 0.70 | — |
| — | 17.45 | 18.75 | 18.10 | +0.90 | 27.6% | 300 | 27.6% | -0.10 | 0.87 | 0.77 | 0.97 | — |
| — | 15.20 | 17.00 | 16.10 | +0.88 | 27.0% | 302.5 | 27.0% | -0.12 | 1.16 | 1.04 | 1.27 | — |
| — | 13.20 | 14.70 | 13.95 | +0.84 | 26.5% | 305 | 26.5% | -0.16 | 1.55 | 1.42 | 1.69 | — |
| — | 11.15 | 12.60 | 11.88 | +0.81 | 26.0% | 307.5 | 26.0% | -0.20 | 2.00 | 1.90 | 2.11 | — |
| — | 9.60 | 10.35 | 9.97 | +0.76 | 25.6% | 310 | 25.6% | -0.24 | 2.73 | 2.57 | 2.89 | — |
| — | 7.70 | 8.50 | 8.10 | +0.70 | 25.3% | 312.5 | 25.3% | -0.30 | 3.52 | 3.35 | 3.70 | — |
| — | 6.45 | 6.95 | 6.70 | +0.65 | 25.1% | 315 | 25.1% | -0.36 | 4.50 | 4.35 | 4.65 | — |
| — | 5.20 | 5.55 | 5.38 | +0.59 | 24.9% | 317.5 | 24.9% | -0.42 | 5.70 | 5.45 | 5.95 | — |
| — | 4.10 | 4.40 | 4.25 | +0.52 | 24.9% | 320 | 24.9% | -0.49 | 7.05 | 6.60 | 7.50 | — |
| — | 3.15 | 3.45 | 3.30 | +0.45 | 24.8% | 322.5 | 24.8% | -0.56 | 8.47 | 8.05 | 8.90 | — |
| — | 2.45 | 2.63 | 2.54 | +0.39 | 24.8% | 325 | 24.8% | -0.62 | 10.32 | 9.55 | 11.10 | — |
| — | 1.71 | 2.05 | 1.88 | +0.32 | 24.9% | 327.5 | 24.9% | -0.69 | 12.25 | 11.50 | 13.00 | — |
| — | 1.31 | 1.50 | 1.41 | +0.26 | 25.0% | 330 | 25.0% | -0.75 | 14.15 | 13.10 | 15.20 | — |
| — | 0.96 | 1.13 | 1.04 | +0.21 | 25.1% | 332.5 | 25.1% | -0.80 | 16.30 | 15.25 | 17.35 | — |
| — | 0.69 | 0.83 | 0.76 | +0.17 | 25.3% | 335 | 25.3% | -0.84 | 18.15 | 17.10 | 19.20 | — |
| — | 0.49 | 0.60 | 0.55 | +0.14 | 25.6% | 337.5 | 25.6% | -0.88 | 20.80 | 19.60 | 22.00 | — |
| — | 0.35 | 0.43 | 0.39 | +0.11 | 26.0% | 340 | 26.0% | -0.91 | 23.25 | 22.15 | 24.35 | — |
| — | 0.21 | 0.33 | 0.27 | +0.08 | 26.4% | 342.5 | 26.4% | -0.93 | 25.95 | 24.65 | 27.25 | — |
| — | 0.15 | 0.24 | 0.20 | +0.06 | 26.8% | 345 | 26.8% | -0.95 | 28.25 | 27.15 | 29.35 | — |
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.