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 | |
| — | 29.60 | 38.30 | 33.95 | +0.82 | 53.0% | 285 | 53.0% | -0.18 | 2.70 | 2.10 | 3.30 | — |
| — | 29.40 | 36.00 | 32.70 | +0.80 | 53.0% | 287.5 | 53.0% | -0.20 | 2.95 | 0.40 | 5.50 | — |
| — | 27.50 | 34.00 | 30.75 | +0.78 | 52.9% | 290 | 52.9% | -0.23 | 3.70 | 3.30 | 4.10 | — |
| — | 24.40 | 31.80 | 28.10 | +0.75 | 52.9% | 292.5 | 52.9% | -0.25 | 4.90 | 3.90 | 5.90 | — |
| — | 22.60 | 30.00 | 26.30 | +0.73 | 52.9% | 295 | 52.9% | -0.27 | 4.60 | 4.00 | 5.20 | — |
| — | 20.80 | 28.30 | 24.55 | +0.70 | 52.9% | 297.5 | 52.9% | -0.30 | 5.58 | 2.15 | 9.00 | — |
| — | 19.50 | 27.00 | 23.25 | +0.67 | 53.0% | 300 | 53.0% | -0.33 | 6.30 | 6.10 | 6.50 | — |
| — | 19.60 | 21.30 | 20.45 | +0.64 | 53.0% | 302.5 | 53.0% | -0.36 | 7.20 | 6.30 | 8.10 | — |
| — | 18.60 | 20.90 | 19.75 | +0.62 | 53.1% | 305 | 53.1% | -0.39 | 8.20 | 7.70 | 8.70 | — |
| — | 16.60 | 19.50 | 18.05 | +0.59 | 53.2% | 307.5 | 53.2% | -0.41 | 8.40 | 5.40 | 11.40 | — |
| — | 15.80 | 21.00 | 18.40 | +0.56 | 53.3% | 310 | 53.3% | -0.44 | 10.25 | 9.10 | 11.40 | — |
| — | 13.80 | 19.80 | 16.80 | +0.53 | 53.4% | 312.5 | 53.4% | -0.47 | 11.00 | 7.10 | 14.90 | — |
| — | 12.70 | 15.30 | 14.00 | +0.50 | 53.5% | 315 | 53.5% | -0.50 | 12.50 | 11.40 | 13.60 | — |
| — | 11.90 | 14.10 | 13.00 | +0.47 | 53.6% | 317.5 | 53.6% | -0.53 | 14.40 | 13.60 | 15.20 | — |
| — | 11.00 | 12.80 | 11.90 | +0.44 | 53.8% | 320 | 53.8% | -0.56 | 15.30 | 13.90 | 16.70 | — |
| — | 9.50 | 14.90 | 12.20 | +0.42 | 53.9% | 322.5 | 53.9% | -0.59 | 16.80 | 15.40 | 18.20 | — |
| — | 9.20 | 10.80 | 10.00 | +0.39 | 54.1% | 325 | 54.1% | -0.61 | 18.25 | 16.80 | 19.70 | — |
| — | 7.70 | 9.90 | 8.80 | +0.37 | 54.2% | 327.5 | 54.2% | -0.64 | 19.95 | 18.50 | 21.40 | — |
| — | 7.00 | 9.00 | 8.00 | +0.34 | 54.4% | 330 | 54.4% | -0.66 | 21.90 | 20.10 | 23.70 | — |
| — | 6.30 | 11.50 | 8.90 | +0.32 | 54.6% | 332.5 | 54.6% | -0.68 | 23.40 | 21.90 | 24.90 | — |
| — | 3.30 | 7.50 | 5.40 | +0.29 | 54.8% | 335 | 54.8% | -0.71 | 25.60 | 24.70 | 26.50 | — |
| — | 5.00 | 6.80 | 5.90 | +0.27 | 55.1% | 337.5 | 55.1% | -0.73 | 27.00 | 23.30 | 30.70 | — |
| — | 5.00 | 6.00 | 5.50 | +0.25 | 55.3% | 340 | 55.3% | -0.75 | 28.80 | 25.00 | 32.60 | — |
| — | 1.85 | 5.50 | 3.67 | +0.23 | 55.5% | 342.5 | 55.5% | -0.77 | 30.95 | 26.50 | 35.40 | — |
| — | 2.10 | 7.00 | 4.55 | +0.22 | 55.8% | 345 | 55.8% | -0.79 | 32.05 | 28.00 | 36.10 | — |
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.