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 | |
| — | 24.90 | 32.80 | 28.85 | +0.81 | 54.8% | 285 | 54.8% | -0.19 | 2.23 | 1.75 | 2.70 | — |
| — | 24.40 | 30.00 | 27.20 | +0.79 | 54.7% | 287.5 | 54.7% | -0.21 | 2.45 | 2.10 | 2.80 | — |
| — | 21.90 | 26.20 | 24.05 | +0.76 | 54.7% | 290 | 54.7% | -0.24 | 2.90 | 2.70 | 3.10 | — |
| — | 20.50 | 26.80 | 23.65 | +0.73 | 54.6% | 292.5 | 54.6% | -0.27 | 3.40 | 3.00 | 3.80 | — |
| — | 16.50 | 24.60 | 20.55 | +0.70 | 54.6% | 295 | 54.6% | -0.31 | 4.15 | 3.90 | 4.40 | — |
| — | 17.60 | 21.90 | 19.75 | — | — | 297.5 | 54.6% | -0.34 | 4.90 | 4.50 | 5.30 | — |
| — | 16.20 | 19.80 | 18.00 | +0.63 | 54.6% | 300 | 54.6% | -0.37 | 5.80 | 5.50 | 6.10 | — |
| — | 11.90 | 16.60 | 14.25 | +0.59 | 54.7% | 302.5 | 54.7% | -0.41 | 6.80 | 6.40 | 7.20 | — |
| — | 10.60 | 15.10 | 12.85 | +0.56 | 54.8% | 305 | 54.8% | -0.44 | 7.75 | 7.40 | 8.10 | — |
| — | 9.90 | 13.70 | 11.80 | +0.52 | 55.0% | 307.5 | 55.0% | -0.48 | 8.90 | 8.50 | 9.30 | — |
| — | 11.00 | 12.20 | 11.60 | +0.49 | 55.1% | 310 | 55.1% | -0.51 | 10.05 | 9.70 | 10.40 | — |
| — | 9.40 | 11.10 | 10.25 | +0.45 | 55.3% | 312.5 | 55.3% | -0.55 | 11.30 | 10.50 | 12.10 | — |
| — | 8.80 | 9.50 | 9.15 | +0.42 | 55.5% | 315 | 55.5% | -0.58 | 11.50 | 9.30 | 13.70 | — |
| — | 7.60 | 8.90 | 8.25 | +0.39 | 55.7% | 317.5 | 55.7% | -0.62 | 15.50 | 13.20 | 17.80 | — |
| — | 5.00 | 8.10 | 6.55 | +0.36 | 55.9% | 320 | 55.9% | -0.65 | 15.80 | 14.80 | 16.80 | — |
| — | 2.75 | 8.80 | 5.78 | — | — | 322.5 | — | — | 18.90 | 16.40 | 21.40 | — |
| — | 5.40 | 6.10 | 5.75 | — | — | 325 | 56.4% | -0.71 | 19.10 | 18.10 | 20.10 | — |
| — | 2.45 | 5.50 | 3.98 | +0.27 | 56.6% | 327.5 | 56.6% | -0.73 | 20.80 | 16.50 | 25.10 | — |
| — | 4.10 | 4.90 | 4.50 | +0.25 | 56.9% | 330 | 56.9% | -0.76 | 23.10 | 22.30 | 23.90 | — |
| — | 3.20 | 4.40 | 3.80 | +0.22 | 57.2% | 332.5 | 57.2% | -0.78 | 25.05 | 22.80 | 27.30 | — |
| — | 3.10 | 3.60 | 3.35 | +0.20 | 57.5% | 335 | 57.5% | -0.80 | 26.15 | 23.70 | 28.60 | — |
| — | 1.65 | 4.60 | 3.12 | +0.18 | 57.8% | 337.5 | 57.8% | -0.82 | 28.00 | 25.20 | 30.80 | — |
| — | 2.35 | 2.70 | 2.52 | +0.16 | 58.2% | 340 | 58.2% | -0.84 | 30.00 | 26.00 | 34.00 | — |
| — | 2.00 | 2.55 | 2.27 | +0.15 | 58.5% | 342.5 | 58.5% | -0.86 | 32.20 | 29.00 | 35.40 | — |
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.