Spot 318.33
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 36.00 | 31.50 | +0.99 | 62.6% | 287.5 | 62.6% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 28.00 | 31.70 | 29.85 | +0.99 | 61.6% | 290 | 61.6% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 23.00 | 31.00 | 27.00 | +0.98 | 60.8% | 292.5 | 60.8% | -0.02 | 0.50 | 0.35 | 0.65 | — |
| — | 21.70 | 28.70 | 25.20 | +0.98 | 60.0% | 295 | 60.0% | -0.02 | 0.57 | 0.50 | 0.65 | — |
| — | 18.50 | 26.20 | 22.35 | +0.97 | 59.3% | 297.5 | 59.3% | -0.03 | 0.85 | 0.75 | 0.95 | — |
| — | 16.20 | 22.00 | 19.10 | +0.96 | 58.8% | 300 | 58.8% | -0.04 | 1.12 | 1.05 | 1.20 | — |
| — | 14.50 | 21.00 | 17.75 | +0.95 | 58.4% | 302.5 | 58.4% | -0.05 | 1.48 | 1.35 | 1.60 | — |
| — | 14.80 | 16.20 | 15.50 | +0.94 | 58.2% | 305 | 58.2% | -0.06 | 2.02 | 1.80 | 2.25 | — |
| — | 12.60 | 14.70 | 13.65 | +0.93 | 58.2% | 307.5 | 58.2% | -0.07 | 2.55 | 2.35 | 2.75 | — |
| — | 11.30 | 12.90 | 12.10 | +0.91 | 58.3% | 310 | 58.3% | -0.09 | 3.30 | 3.10 | 3.50 | — |
| — | 9.70 | 11.30 | 10.50 | +0.89 | 58.5% | 312.5 | 58.5% | -0.11 | 4.15 | 3.90 | 4.40 | — |
| — | 8.20 | 9.80 | 9.00 | +0.87 | 58.9% | 315 | 58.9% | -0.13 | 5.15 | 4.90 | 5.40 | — |
| — | 7.20 | 8.10 | 7.65 | +0.85 | 59.2% | 317.5 | 59.2% | -0.15 | 6.45 | 6.00 | 6.90 | — |
| — | 5.50 | 6.70 | 6.10 | +0.82 | 59.6% | 320 | 59.6% | -0.18 | 7.40 | 7.00 | 7.80 | — |
| — | 5.00 | 5.70 | 5.35 | +0.78 | 60.0% | 322.5 | 60.0% | -0.22 | 9.15 | 8.50 | 9.80 | — |
| — | 4.10 | 4.70 | 4.40 | +0.75 | 60.4% | 325 | 60.4% | -0.25 | 11.20 | 10.40 | 12.00 | — |
| — | 3.20 | 3.80 | 3.50 | +0.71 | 60.7% | 327.5 | 60.7% | -0.29 | 12.30 | 11.30 | 13.30 | — |
| — | 2.60 | 3.10 | 2.85 | +0.67 | 61.1% | 330 | 61.1% | -0.33 | 13.95 | 13.20 | 14.70 | — |
| — | 2.15 | 2.50 | 2.33 | +0.63 | 61.5% | 332.5 | 61.5% | -0.37 | 16.05 | 15.20 | 16.90 | — |
| — | 1.70 | 2.00 | 1.85 | +0.59 | 62.0% | 335 | 62.0% | -0.42 | 18.05 | 17.30 | 18.80 | — |
| — | 1.35 | 1.70 | 1.52 | +0.54 | 62.5% | 337.5 | 62.5% | -0.46 | 20.10 | 16.20 | 24.00 | — |
| — | 1.10 | 1.30 | 1.20 | +0.50 | 63.1% | 340 | 63.1% | -0.50 | 22.50 | 21.40 | 23.60 | — |
| — | 0.70 | 1.15 | 0.93 | +0.45 | 63.8% | 342.5 | 63.8% | -0.55 | 25.45 | 22.30 | 28.60 | — |
| — | 0.70 | 0.80 | 0.75 | +0.41 | 64.5% | 345 | 64.5% | -0.59 | 27.65 | 24.80 | 30.50 | — |
| — | 0.45 | 0.70 | 0.57 | +0.37 | 65.3% | 347.5 | 65.3% | -0.63 | 29.15 | 25.00 | 33.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.33 | 66.2% | 350 | 66.2% | -0.67 | 31.50 | 27.30 | 35.70 | — |
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.