Spot 312.67
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.40 | 32.90 | 30.15 | +0.99 | 76.5% | 282.5 | 76.5% | -0.01 | — | — | 0.05 | — |
| — | 23.70 | 30.40 | 27.05 | +0.99 | 74.9% | 285 | 74.9% | -0.01 | — | — | 0.05 | — |
| — | 22.70 | 29.40 | 26.05 | +0.99 | 73.1% | 287.5 | 73.1% | -0.01 | — | — | 0.50 | — |
| — | 19.40 | 26.70 | 23.05 | +0.98 | 70.9% | 290 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 17.20 | 23.00 | 20.10 | +0.97 | 68.5% | 292.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 15.30 | 20.50 | 17.90 | — | — | 295 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 11.60 | 19.60 | 15.60 | — | — | 297.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 9.20 | 15.40 | 12.30 | +0.90 | 61.4% | 300 | 61.4% | -0.10 | 0.42 | 0.35 | 0.50 | — |
| — | 9.70 | 15.00 | 12.35 | +0.86 | 59.7% | 302.5 | 59.7% | -0.14 | 0.72 | 0.45 | 1.00 | — |
| — | 8.00 | 9.90 | 8.95 | +0.79 | 58.5% | 305 | 58.5% | -0.20 | 1.10 | 0.90 | 1.30 | — |
| — | 6.20 | 7.50 | 6.85 | +0.71 | 58.0% | 307.5 | 58.0% | -0.29 | 1.75 | 1.50 | 2.00 | — |
| — | 4.80 | 5.80 | 5.30 | +0.61 | 58.2% | 310 | 58.2% | -0.39 | 2.62 | 2.40 | 2.85 | — |
| — | 3.90 | 4.50 | 4.20 | +0.51 | 59.0% | 312.5 | 59.0% | -0.49 | 3.90 | 3.50 | 4.30 | — |
| — | 2.90 | 3.40 | 3.15 | +0.41 | 60.3% | 315 | 60.3% | -0.59 | 5.20 | 4.80 | 5.60 | — |
| — | 2.10 | 2.50 | 2.30 | +0.32 | 61.9% | 317.5 | 61.9% | -0.68 | 6.85 | 6.10 | 7.60 | — |
| — | 1.50 | 1.80 | 1.65 | +0.25 | 63.8% | 320 | 63.8% | -0.75 | 9.05 | 8.10 | 10.00 | — |
| — | 0.80 | 1.35 | 1.07 | +0.19 | 65.8% | 322.5 | 65.8% | -0.81 | 10.95 | 10.10 | 11.80 | — |
| — | 0.75 | 0.95 | 0.85 | +0.14 | 67.8% | 325 | 67.8% | -0.86 | 13.80 | 10.90 | 16.70 | — |
| — | 0.35 | 0.65 | 0.50 | +0.11 | 69.7% | 327.5 | 69.7% | -0.89 | 14.80 | 11.00 | 18.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.08 | 71.3% | 330 | 71.3% | -0.92 | 17.75 | 15.40 | 20.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 72.8% | 332.5 | 72.8% | -0.95 | 20.55 | 17.10 | 24.00 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 74.1% | 335 | 74.1% | -0.96 | 22.10 | 18.60 | 25.60 | — |
| — | — | 0.15 | — | +0.03 | 75.3% | 337.5 | 75.3% | -0.97 | 24.65 | 20.40 | 28.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 76.2% | 340 | 76.2% | -0.98 | 25.95 | 23.20 | 28.70 | — |
| — | — | 0.15 | — | +0.01 | 77.0% | 342.5 | 77.0% | -0.99 | 29.65 | 25.60 | 33.70 | — |
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.