Spot 310.61
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 33.00 | 29.50 | +0.86 | 64.3% | 280 | 64.3% | -0.14 | 0.28 | 0.25 | 0.30 | — |
| — | 24.30 | 31.60 | 27.95 | +0.83 | 64.0% | 282.5 | 64.0% | -0.17 | 0.47 | 0.35 | 0.60 | — |
| — | 24.70 | 28.30 | 26.50 | +0.79 | 63.7% | 285 | 63.7% | -0.20 | 0.55 | 0.40 | 0.70 | — |
| — | 19.60 | 26.00 | 22.80 | +0.75 | 63.4% | 287.5 | 63.4% | -0.25 | 0.72 | 0.60 | 0.85 | — |
| — | 20.90 | 22.70 | 21.80 | +0.70 | 63.0% | 290 | 63.0% | -0.30 | 0.93 | 0.80 | 1.05 | — |
| — | 16.10 | 21.90 | 19.00 | +0.65 | 62.7% | 292.5 | 62.7% | -0.35 | 1.25 | 1.00 | 1.50 | — |
| — | 16.90 | 17.80 | 17.35 | +0.60 | 62.3% | 295 | 62.3% | -0.40 | 1.70 | 1.50 | 1.90 | — |
| — | 14.80 | 15.80 | 15.30 | +0.54 | 62.0% | 297.5 | 62.0% | -0.46 | 2.05 | 1.85 | 2.25 | — |
| — | 12.90 | 13.90 | 13.40 | +0.48 | 61.6% | 300 | 61.6% | -0.52 | 2.70 | 2.50 | 2.90 | — |
| — | 10.90 | 12.20 | 11.55 | +0.43 | 61.3% | 302.5 | 61.3% | -0.57 | 3.45 | 3.10 | 3.80 | — |
| — | 9.50 | 10.10 | 9.80 | +0.37 | 61.0% | 305 | 61.0% | -0.63 | 4.25 | 4.00 | 4.50 | — |
| — | 8.10 | 8.80 | 8.45 | +0.33 | 60.6% | 307.5 | 60.6% | -0.67 | 5.35 | 4.90 | 5.80 | — |
| — | 6.80 | 7.40 | 7.10 | +0.28 | 60.3% | 310 | 60.3% | -0.72 | 6.40 | 6.10 | 6.70 | — |
| — | 5.70 | 6.00 | 5.85 | +0.24 | 60.1% | 312.5 | 60.1% | -0.76 | 7.75 | 7.50 | 8.00 | — |
| — | 4.70 | 5.00 | 4.85 | +0.21 | 59.9% | 315 | 59.9% | -0.80 | 9.05 | 8.70 | 9.40 | — |
| — | 3.80 | 4.20 | 4.00 | +0.17 | 59.8% | 317.5 | 59.8% | -0.83 | 10.75 | 10.30 | 11.20 | — |
| — | 3.00 | 3.30 | 3.15 | +0.15 | 59.7% | 320 | 59.7% | -0.86 | 12.30 | 11.70 | 12.90 | — |
| — | 2.35 | 2.80 | 2.58 | +0.12 | 59.8% | 322.5 | 59.8% | -0.88 | 14.30 | 13.80 | 14.80 | — |
| — | 1.90 | 2.10 | 2.00 | +0.10 | 60.0% | 325 | 60.0% | -0.90 | 18.20 | 15.40 | 21.00 | — |
| — | 1.45 | 1.70 | 1.57 | +0.09 | 60.3% | 327.5 | 60.3% | -0.92 | 18.90 | 15.20 | 22.60 | — |
| — | 1.20 | 1.35 | 1.27 | +0.07 | 60.7% | 330 | 60.7% | -0.93 | 21.70 | 18.60 | 24.80 | — |
| — | 0.90 | 1.10 | 1.00 | +0.06 | 61.2% | 332.5 | 61.2% | -0.94 | 24.40 | 21.70 | 27.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.05 | 61.8% | 335 | 61.8% | -0.95 | 26.55 | 24.00 | 29.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.04 | 62.4% | 337.5 | 62.4% | -0.96 | 27.85 | 26.10 | 29.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.03 | 63.2% | 340 | 63.2% | -0.97 | 29.95 | 27.40 | 32.50 | — |
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.