Spot 310.74
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 28.00 | 26.50 | +0.93 | 65.9% | 285 | 65.9% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 20.10 | 27.90 | 24.00 | +0.90 | 64.3% | 287.5 | 64.3% | -0.10 | 0.23 | 0.15 | 0.30 | — |
| — | 18.90 | 25.80 | 22.35 | +0.88 | 62.7% | 290 | 62.7% | -0.12 | 0.40 | 0.35 | 0.45 | — |
| — | 18.10 | 20.70 | 19.40 | +0.84 | 61.2% | 292.5 | 61.2% | -0.16 | 0.47 | 0.30 | 0.65 | — |
| — | 13.00 | 21.10 | 17.05 | +0.80 | 59.8% | 295 | 59.8% | -0.20 | 0.75 | 0.65 | 0.85 | — |
| — | 13.50 | 16.00 | 14.75 | +0.75 | 58.7% | 297.5 | 58.7% | -0.25 | 1.05 | 0.90 | 1.20 | — |
| — | 12.00 | 13.50 | 12.75 | +0.69 | 57.9% | 300 | 57.9% | -0.31 | 1.50 | 1.35 | 1.65 | — |
| — | 9.90 | 11.60 | 10.75 | +0.63 | 57.4% | 302.5 | 57.4% | -0.37 | 1.98 | 1.75 | 2.20 | — |
| — | 8.00 | 10.00 | 9.00 | +0.57 | 57.2% | 305 | 57.2% | -0.43 | 2.70 | 2.40 | 3.00 | — |
| — | 6.90 | 7.70 | 7.30 | +0.51 | 57.3% | 307.5 | 57.3% | -0.49 | 3.65 | 3.30 | 4.00 | — |
| — | 5.70 | 6.70 | 6.20 | +0.45 | 57.6% | 310 | 57.6% | -0.55 | 4.65 | 4.30 | 5.00 | — |
| — | 4.40 | 5.00 | 4.70 | +0.39 | 58.0% | 312.5 | 58.0% | -0.61 | 5.95 | 5.20 | 6.70 | — |
| — | 3.40 | 4.00 | 3.70 | +0.34 | 58.4% | 315 | 58.4% | -0.66 | 7.50 | 6.70 | 8.30 | — |
| — | 2.60 | 3.10 | 2.85 | +0.29 | 59.1% | 317.5 | 59.1% | -0.71 | 9.20 | 8.40 | 10.00 | — |
| — | 2.00 | 2.30 | 2.15 | +0.25 | 59.9% | 320 | 59.9% | -0.75 | 11.30 | 10.80 | 11.80 | — |
| — | 1.30 | 1.90 | 1.60 | +0.21 | 60.8% | 322.5 | 60.8% | -0.79 | 12.75 | 11.60 | 13.90 | — |
| — | 1.20 | 1.40 | 1.30 | +0.18 | 61.9% | 325 | 61.9% | -0.82 | 15.10 | 14.30 | 15.90 | — |
| — | 0.80 | 1.00 | 0.90 | +0.15 | 63.0% | 327.5 | 63.0% | -0.85 | 16.90 | 15.50 | 18.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.12 | 64.1% | 330 | 64.1% | -0.88 | 19.55 | 18.60 | 20.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.10 | 65.2% | 332.5 | 65.2% | -0.90 | 22.55 | 19.30 | 25.80 | — |
| — | 0.35 | 0.55 | 0.45 | +0.08 | 66.3% | 335 | 66.3% | -0.92 | 24.05 | 20.60 | 27.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.07 | 67.3% | 337.5 | 67.3% | -0.93 | 26.10 | 23.60 | 28.60 | — |
| — | 0.10 | 0.55 | 0.33 | +0.05 | 68.2% | 340 | 68.2% | -0.95 | 29.30 | 27.30 | 31.30 | — |
| — | 0.15 | 0.85 | 0.50 | +0.05 | 69.1% | 342.5 | 69.1% | -0.95 | 30.45 | 27.00 | 33.90 | — |
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.