Spot 311.85
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 31.60 | 27.55 | +0.93 | 61.8% | 285 | 61.8% | -0.07 | 0.75 | 0.55 | 0.95 | — |
| — | 21.30 | 29.00 | 25.15 | +0.91 | 61.1% | 287.5 | 61.1% | -0.09 | 0.95 | 0.70 | 1.20 | — |
| — | 21.20 | 24.70 | 22.95 | +0.90 | 60.5% | 290 | 60.5% | -0.10 | 1.25 | 1.15 | 1.35 | — |
| — | 19.90 | 21.70 | 20.80 | +0.87 | 60.0% | 292.5 | 60.0% | -0.13 | 1.57 | 1.30 | 1.85 | — |
| — | 17.80 | 20.90 | 19.35 | +0.85 | 59.6% | 295 | 59.6% | -0.15 | 2.02 | 1.75 | 2.30 | — |
| — | 15.80 | 18.00 | 16.90 | +0.82 | 59.2% | 297.5 | 59.2% | -0.19 | 2.50 | 2.20 | 2.80 | — |
| — | 13.90 | 15.70 | 14.80 | +0.78 | 58.8% | 300 | 58.8% | -0.22 | 3.10 | 2.80 | 3.40 | — |
| — | 12.10 | 14.00 | 13.05 | +0.74 | 58.5% | 302.5 | 58.5% | -0.26 | 3.95 | 3.40 | 4.50 | — |
| — | 10.60 | 12.30 | 11.45 | +0.70 | 58.3% | 305 | 58.3% | -0.30 | 4.65 | 4.20 | 5.10 | — |
| — | 9.20 | 10.70 | 9.95 | +0.66 | 58.2% | 307.5 | 58.2% | -0.34 | 5.80 | 5.10 | 6.50 | — |
| — | 8.30 | 9.40 | 8.85 | +0.62 | 58.2% | 310 | 58.2% | -0.38 | 6.85 | 6.30 | 7.40 | — |
| — | 7.00 | 7.90 | 7.45 | +0.57 | 58.2% | 312.5 | 58.2% | -0.43 | 7.70 | 7.40 | 8.00 | — |
| — | 5.80 | 6.70 | 6.25 | +0.52 | 58.4% | 315 | 58.4% | -0.48 | 9.65 | 8.80 | 10.50 | — |
| — | 4.80 | 5.90 | 5.35 | +0.48 | 58.6% | 317.5 | 58.6% | -0.52 | 10.75 | 9.70 | 11.80 | — |
| — | 4.30 | 4.80 | 4.55 | +0.44 | 58.9% | 320 | 58.9% | -0.56 | 12.70 | 11.90 | 13.50 | — |
| — | 3.30 | 4.20 | 3.75 | +0.39 | 59.3% | 322.5 | 59.3% | -0.61 | 14.55 | 13.60 | 15.50 | — |
| — | 2.75 | 3.50 | 3.12 | +0.35 | 59.7% | 325 | 59.7% | -0.65 | 16.50 | 15.60 | 17.40 | — |
| — | 2.25 | 2.90 | 2.58 | +0.32 | 60.2% | 327.5 | 60.2% | -0.69 | 18.20 | 17.00 | 19.40 | — |
| — | 2.00 | 2.25 | 2.12 | +0.28 | 60.8% | 330 | 60.8% | -0.72 | 20.55 | 19.60 | 21.50 | — |
| — | 1.60 | 2.05 | 1.82 | +0.25 | 61.3% | 332.5 | 61.3% | -0.75 | 22.50 | 21.50 | 23.50 | — |
| — | 1.35 | 1.65 | 1.50 | +0.22 | 61.9% | 335 | 61.9% | -0.78 | 25.35 | 22.30 | 28.40 | — |
| — | 1.00 | 1.40 | 1.20 | +0.19 | 62.5% | 337.5 | 62.5% | -0.81 | 27.35 | 23.70 | 31.00 | — |
| — | 0.80 | 1.20 | 1.00 | +0.17 | 63.1% | 340 | 63.1% | -0.83 | 30.25 | 28.00 | 32.50 | — |
| — | 0.55 | 1.00 | 0.78 | +0.15 | 63.8% | 342.5 | 63.8% | -0.85 | 31.25 | 27.70 | 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.