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 | |
| — | 26.30 | 33.60 | 29.95 | +0.89 | 53.1% | 285 | 53.1% | -0.11 | 1.43 | 1.05 | 1.80 | — |
| — | — | — | — | +0.87 | 53.1% | 287.5 | 53.1% | -0.13 | — | — | — | — |
| — | 21.20 | 29.20 | 25.20 | +0.84 | 53.2% | 290 | 53.2% | -0.16 | 2.15 | 2.00 | 2.30 | — |
| — | — | — | — | +0.81 | 53.3% | 292.5 | 53.3% | -0.19 | — | — | — | — |
| — | 17.50 | 22.90 | 20.20 | +0.78 | 53.4% | 295 | 53.4% | -0.22 | 3.12 | 2.85 | 3.40 | — |
| — | — | — | — | +0.75 | 53.6% | 297.5 | 53.6% | -0.25 | — | — | — | — |
| — | 16.60 | 18.40 | 17.50 | +0.72 | 53.8% | 300 | 53.8% | -0.29 | 4.35 | 4.00 | 4.70 | — |
| — | — | — | — | +0.68 | 54.0% | 302.5 | 54.0% | -0.32 | — | — | — | — |
| — | 13.10 | 15.50 | 14.30 | +0.64 | 54.3% | 305 | 54.3% | -0.36 | 6.30 | 5.50 | 7.10 | — |
| — | — | — | — | +0.60 | 54.5% | 307.5 | 54.5% | -0.40 | — | — | — | — |
| — | 10.00 | 11.90 | 10.95 | +0.56 | 54.7% | 310 | 54.7% | -0.44 | 8.50 | 7.90 | 9.10 | — |
| — | — | — | — | +0.52 | 55.0% | 312.5 | 55.0% | -0.48 | — | — | — | — |
| — | 8.60 | 9.80 | 9.20 | +0.48 | 55.2% | 315 | 55.2% | -0.52 | 11.10 | 10.50 | 11.70 | — |
| — | — | — | — | +0.45 | 55.4% | 317.5 | 55.4% | -0.56 | — | — | — | — |
| — | 7.10 | 7.50 | 7.30 | +0.41 | 55.6% | 320 | 55.6% | -0.59 | 14.30 | 13.20 | 15.40 | — |
| — | 6.00 | 7.00 | 6.50 | +0.37 | 55.9% | 322.5 | 55.9% | -0.63 | 15.95 | 14.90 | 17.00 | — |
| — | 5.30 | 5.80 | 5.55 | +0.34 | 56.1% | 325 | 56.1% | -0.66 | 17.70 | 16.70 | 18.70 | — |
| — | 4.50 | 5.20 | 4.85 | +0.31 | 56.3% | 327.5 | 56.3% | -0.70 | 19.40 | 17.80 | 21.00 | — |
| — | 3.80 | 4.90 | 4.35 | +0.28 | 56.6% | 330 | 56.6% | -0.73 | 20.50 | 18.40 | 22.60 | — |
| — | 3.40 | 4.40 | 3.90 | +0.25 | 56.8% | 332.5 | 56.8% | -0.75 | 22.30 | 19.30 | 25.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.22 | 57.0% | 335 | 57.0% | -0.78 | 25.10 | 21.10 | 29.10 | — |
| — | 2.40 | 3.30 | 2.85 | +0.20 | 57.3% | 337.5 | 57.3% | -0.81 | 27.20 | 23.10 | 31.30 | — |
| — | 2.20 | 2.70 | 2.45 | +0.17 | 57.5% | 340 | 57.5% | -0.83 | 29.35 | 25.30 | 33.40 | — |
| — | 1.05 | 2.50 | 1.77 | +0.16 | 57.8% | 342.5 | 57.8% | -0.85 | 31.30 | 27.80 | 34.80 | — |
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.