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 | |
| — | 25.80 | 32.90 | 29.35 | +0.85 | 55.5% | 285 | 55.5% | -0.15 | 2.80 | 2.50 | 3.10 | — |
| — | 23.70 | 30.50 | 27.10 | +0.83 | 55.4% | 287.5 | 55.4% | -0.17 | 3.27 | 2.95 | 3.60 | — |
| — | 23.20 | 29.40 | 26.30 | +0.81 | 55.4% | 290 | 55.4% | -0.19 | 3.70 | 3.40 | 4.00 | — |
| — | 21.10 | 26.80 | 23.95 | +0.79 | 55.3% | 292.5 | 55.3% | -0.21 | 4.45 | 4.00 | 4.90 | — |
| — | 18.00 | 25.70 | 21.85 | +0.76 | 55.3% | 295 | 55.3% | -0.24 | 5.60 | 4.70 | 6.50 | — |
| — | 19.20 | 21.30 | 20.25 | +0.74 | 55.3% | 297.5 | 55.3% | -0.26 | 5.95 | 5.40 | 6.50 | — |
| — | 16.10 | 23.00 | 19.55 | +0.71 | 55.3% | 300 | 55.3% | -0.29 | 6.75 | 6.20 | 7.30 | — |
| — | 16.20 | 21.40 | 18.80 | +0.68 | 55.4% | 302.5 | 55.4% | -0.32 | 6.60 | 4.80 | 8.40 | — |
| — | 12.00 | 16.50 | 14.25 | +0.65 | 55.4% | 305 | 55.4% | -0.35 | 8.85 | 8.20 | 9.50 | — |
| — | 13.40 | 15.10 | 14.25 | +0.62 | 55.5% | 307.5 | 55.5% | -0.38 | 9.15 | 6.40 | 11.90 | — |
| — | 12.40 | 13.90 | 13.15 | +0.59 | 55.6% | 310 | 55.6% | -0.41 | 11.10 | 10.30 | 11.90 | — |
| — | 11.00 | 12.50 | 11.75 | +0.56 | 55.7% | 312.5 | 55.7% | -0.44 | 12.80 | 9.30 | 16.30 | — |
| — | 10.00 | 11.30 | 10.65 | +0.53 | 55.8% | 315 | 55.8% | -0.47 | 15.35 | 13.00 | 17.70 | — |
| — | 8.90 | 10.40 | 9.65 | +0.50 | 56.0% | 317.5 | 56.0% | -0.50 | 16.75 | 14.50 | 19.00 | — |
| — | 8.30 | 9.40 | 8.85 | +0.47 | 56.1% | 320 | 56.1% | -0.53 | 16.75 | 15.90 | 17.60 | — |
| — | 7.10 | 8.50 | 7.80 | +0.44 | 56.3% | 322.5 | 56.3% | -0.56 | 16.70 | 14.30 | 19.10 | — |
| — | 6.40 | 7.60 | 7.00 | +0.42 | 56.5% | 325 | 56.5% | -0.59 | 20.00 | 19.30 | 20.70 | — |
| — | 4.10 | 6.90 | 5.50 | +0.39 | 56.7% | 327.5 | 56.7% | -0.62 | 21.80 | 17.70 | 25.90 | — |
| — | 5.10 | 6.00 | 5.55 | +0.36 | 56.9% | 330 | 56.9% | -0.64 | 23.45 | 22.30 | 24.60 | — |
| — | 4.50 | 5.10 | 4.80 | +0.33 | 57.1% | 332.5 | 57.1% | -0.67 | 26.40 | 23.50 | 29.30 | — |
| — | 4.10 | 4.90 | 4.50 | +0.31 | 57.4% | 335 | 57.4% | -0.69 | 27.70 | 25.20 | 30.20 | — |
| — | 3.60 | 4.80 | 4.20 | +0.29 | 57.7% | 337.5 | 57.7% | -0.72 | 29.45 | 25.30 | 33.60 | — |
| — | 3.30 | 3.90 | 3.60 | +0.27 | 57.9% | 340 | 57.9% | -0.74 | 31.65 | 28.70 | 34.60 | — |
| — | 2.25 | 4.80 | 3.52 | +0.25 | 58.2% | 342.5 | 58.2% | -0.76 | 33.70 | 31.20 | 36.20 | — |
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.