Spot 315.30
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 36.00 | 32.45 | +0.89 | 51.0% | 285 | 51.0% | -0.11 | 0.78 | 0.65 | 0.90 | — |
| — | 26.00 | 33.50 | 29.75 | +0.87 | 50.5% | 287.5 | 50.5% | -0.13 | 0.93 | 0.70 | 1.15 | — |
| — | 23.80 | 30.60 | 27.20 | +0.84 | 50.1% | 290 | 50.1% | -0.16 | 1.15 | 1.00 | 1.30 | — |
| — | 23.90 | 29.00 | 26.45 | +0.81 | 49.9% | 292.5 | 49.9% | -0.19 | 1.45 | 1.25 | 1.65 | — |
| — | 21.80 | 26.90 | 24.35 | +0.78 | 49.7% | 295 | 49.7% | -0.22 | 1.85 | 1.65 | 2.05 | — |
| — | 20.00 | 23.20 | 21.60 | +0.75 | 49.7% | 297.5 | 49.7% | -0.25 | 2.38 | 2.15 | 2.60 | — |
| — | 15.50 | 19.20 | 17.35 | +0.72 | 49.7% | 300 | 49.7% | -0.29 | 2.85 | 2.60 | 3.10 | — |
| — | 13.80 | 21.10 | 17.45 | +0.68 | 49.8% | 302.5 | 49.8% | -0.32 | 3.90 | 3.30 | 4.50 | — |
| — | 14.00 | 19.30 | 16.65 | +0.64 | 49.9% | 305 | 49.9% | -0.36 | 4.35 | 3.90 | 4.80 | — |
| — | 12.60 | 17.90 | 15.25 | +0.60 | 50.1% | 307.5 | 50.1% | -0.40 | 5.25 | 4.90 | 5.60 | — |
| — | 11.60 | 12.20 | 11.90 | +0.56 | 50.3% | 310 | 50.3% | -0.44 | 6.15 | 5.70 | 6.60 | — |
| — | 10.00 | 14.70 | 12.35 | +0.52 | 50.5% | 312.5 | 50.5% | -0.48 | 7.25 | 6.70 | 7.80 | — |
| — | 9.00 | 11.00 | 10.00 | +0.48 | 50.7% | 315 | 50.7% | -0.52 | 8.35 | 7.70 | 9.00 | — |
| — | 7.70 | 8.40 | 8.05 | +0.45 | 50.9% | 317.5 | 50.9% | -0.56 | 9.80 | 9.20 | 10.40 | — |
| — | 6.60 | 7.40 | 7.00 | +0.41 | 51.1% | 320 | 51.1% | -0.59 | 11.35 | 10.90 | 11.80 | — |
| — | 5.70 | 6.50 | 6.10 | +0.37 | 51.4% | 322.5 | 51.4% | -0.63 | 12.20 | 8.30 | 16.10 | — |
| — | 4.90 | 5.60 | 5.25 | +0.34 | 51.7% | 325 | 51.7% | -0.66 | 14.50 | 14.00 | 15.00 | — |
| — | 4.20 | 5.00 | 4.60 | +0.31 | 52.0% | 327.5 | 52.0% | -0.70 | 16.20 | 15.40 | 17.00 | — |
| — | 3.80 | 4.40 | 4.10 | +0.28 | 52.3% | 330 | 52.3% | -0.73 | 17.55 | 15.10 | 20.00 | — |
| — | 3.00 | 3.60 | 3.30 | +0.25 | 52.7% | 332.5 | 52.7% | -0.75 | 19.45 | 16.00 | 22.90 | — |
| — | 2.55 | 3.30 | 2.92 | +0.22 | 53.1% | 335 | 53.1% | -0.78 | 21.95 | 19.60 | 24.30 | — |
| — | 2.20 | 2.65 | 2.42 | +0.20 | 53.6% | 337.5 | 53.6% | -0.81 | 24.25 | 21.10 | 27.40 | — |
| — | 1.85 | 2.15 | 2.00 | +0.17 | 54.1% | 340 | 54.1% | -0.83 | 24.70 | 22.00 | 27.40 | — |
| — | 1.45 | 1.95 | 1.70 | +0.16 | 54.6% | 342.5 | 54.6% | -0.85 | 28.30 | 24.90 | 31.70 | — |
| — | 1.35 | 1.75 | 1.55 | +0.14 | 55.1% | 345 | 55.1% | -0.87 | 30.30 | 26.00 | 34.60 | — |
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.