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 | |
| — | 28.00 | 34.60 | 31.30 | +0.77 | 55.5% | 280 | 55.5% | -0.23 | 1.70 | 1.50 | 1.90 | — |
| — | 27.30 | 32.90 | 30.10 | +0.75 | 55.3% | 282.5 | 55.3% | -0.25 | 2.02 | 1.80 | 2.25 | — |
| — | 24.10 | 31.50 | 27.80 | +0.71 | 55.1% | 285 | 55.1% | -0.29 | 2.45 | 2.20 | 2.70 | — |
| — | 23.10 | 27.90 | 25.50 | +0.68 | 54.9% | 287.5 | 54.9% | -0.32 | 3.62 | 2.75 | 4.50 | — |
| — | 20.20 | 27.70 | 23.95 | +0.65 | 54.8% | 290 | 54.8% | -0.35 | 3.50 | 3.20 | 3.80 | — |
| — | 18.30 | 24.20 | 21.25 | +0.61 | 54.7% | 292.5 | 54.7% | -0.39 | 4.15 | 3.80 | 4.50 | — |
| — | 18.30 | 24.10 | 21.20 | +0.58 | 54.7% | 295 | 54.7% | -0.43 | 4.80 | 4.50 | 5.10 | — |
| — | 14.70 | 22.40 | 18.55 | +0.54 | 54.7% | 297.5 | 54.7% | -0.46 | 5.90 | 3.30 | 8.50 | — |
| — | 13.30 | 19.70 | 16.50 | +0.50 | 54.7% | 300 | 54.7% | -0.50 | 6.55 | 6.10 | 7.00 | — |
| — | 15.20 | 16.90 | 16.05 | +0.47 | 54.7% | 302.5 | 54.7% | -0.53 | 7.95 | 7.00 | 8.90 | — |
| — | 13.90 | 15.50 | 14.70 | +0.43 | 54.8% | 305 | 54.8% | -0.57 | 8.50 | 8.00 | 9.00 | — |
| — | 12.30 | 14.00 | 13.15 | +0.40 | 54.9% | 307.5 | 54.9% | -0.60 | 9.55 | 8.90 | 10.20 | — |
| — | 11.10 | 12.70 | 11.90 | +0.37 | 55.0% | 310 | 55.0% | -0.64 | 10.30 | 9.40 | 11.20 | — |
| — | 9.80 | 13.40 | 11.60 | +0.34 | 55.1% | 312.5 | 55.1% | -0.67 | 12.10 | 11.60 | 12.60 | — |
| — | 9.30 | 10.00 | 9.65 | +0.31 | 55.2% | 315 | 55.2% | -0.70 | 12.85 | 11.50 | 14.20 | — |
| — | 5.30 | 10.00 | 7.65 | +0.28 | 55.3% | 317.5 | 55.3% | -0.72 | 15.60 | 11.70 | 19.50 | — |
| — | 7.60 | 8.00 | 7.80 | +0.25 | 55.4% | 320 | 55.4% | -0.75 | 15.85 | 14.40 | 17.30 | — |
| — | 6.20 | 7.50 | 6.85 | +0.23 | 55.5% | 322.5 | 55.5% | -0.77 | 18.25 | 17.50 | 19.00 | — |
| — | 5.60 | 6.30 | 5.95 | +0.21 | 55.7% | 325 | 55.7% | -0.80 | 19.15 | 17.50 | 20.80 | — |
| — | 5.00 | 5.70 | 5.35 | +0.19 | 55.8% | 327.5 | 55.8% | -0.82 | 21.55 | 18.50 | 24.60 | — |
| — | 4.20 | 4.90 | 4.55 | +0.17 | 55.9% | 330 | 55.9% | -0.84 | 23.95 | 22.10 | 25.80 | — |
| — | 3.70 | 4.40 | 4.05 | +0.15 | 56.0% | 332.5 | 56.0% | -0.85 | 26.00 | 23.50 | 28.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.14 | 56.1% | 335 | 56.1% | -0.87 | 27.70 | 24.30 | 31.10 | — |
| — | 2.85 | 4.10 | 3.48 | +0.12 | 56.3% | 337.5 | 56.3% | -0.88 | 31.20 | 28.50 | 33.90 | — |
| — | 2.50 | 2.95 | 2.73 | +0.11 | 56.5% | 340 | 56.5% | -0.89 | 32.75 | 28.50 | 37.00 | — |
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.