Spot 312.56
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 34.20 | 30.10 | +1.00 | 64.5% | 282.5 | 64.5% | -0.00 | — | — | 0.10 | — |
| — | 23.90 | 31.50 | 27.70 | +1.00 | 65.0% | 285 | 65.0% | -0.00 | — | — | 0.05 | — |
| — | 21.40 | 29.00 | 25.20 | +0.99 | 65.4% | 287.5 | 65.4% | -0.01 | — | — | 0.15 | — |
| — | 19.60 | 23.80 | 21.70 | +0.99 | 65.4% | 290 | 65.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 16.80 | 22.20 | 19.50 | +0.98 | 65.1% | 292.5 | 65.1% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 13.50 | 18.80 | 16.15 | +0.96 | 64.3% | 295 | 64.3% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 11.70 | 16.90 | 14.30 | +0.94 | 63.3% | 297.5 | 63.3% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 10.10 | 13.80 | 11.95 | +0.90 | 62.1% | 300 | 62.1% | -0.10 | 0.38 | 0.25 | 0.50 | — |
| — | 7.00 | 12.50 | 9.75 | +0.85 | 61.1% | 302.5 | 61.1% | -0.15 | 0.70 | 0.50 | 0.90 | — |
| — | 8.00 | 9.30 | 8.65 | +0.79 | 59.9% | 305 | 59.9% | -0.21 | 1.07 | 0.85 | 1.30 | — |
| — | 6.00 | 7.40 | 6.70 | +0.71 | 58.5% | 307.5 | 58.5% | -0.29 | 1.62 | 1.35 | 1.90 | — |
| — | 4.70 | 5.50 | 5.10 | +0.61 | 57.1% | 310 | 57.1% | -0.39 | 2.45 | 2.10 | 2.80 | — |
| — | 3.10 | 3.90 | 3.50 | +0.51 | 55.8% | 312.5 | 55.8% | -0.49 | 3.27 | 2.75 | 3.80 | — |
| — | 2.10 | 3.00 | 2.55 | +0.41 | 54.7% | 315 | 54.7% | -0.59 | 4.85 | 4.20 | 5.50 | — |
| — | 1.40 | 1.85 | 1.62 | +0.30 | 54.2% | 317.5 | 54.2% | -0.70 | 6.70 | 5.90 | 7.50 | — |
| — | 0.85 | 1.25 | 1.05 | +0.21 | 54.4% | 320 | 54.4% | -0.79 | 8.10 | 6.90 | 9.30 | — |
| — | 0.35 | 0.80 | 0.57 | +0.14 | 55.2% | 322.5 | 55.2% | -0.86 | 11.65 | 8.40 | 14.90 | — |
| — | 0.30 | 0.45 | 0.38 | +0.10 | 56.4% | 325 | 56.4% | -0.90 | 14.00 | 11.00 | 17.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.07 | 58.1% | 327.5 | 58.1% | -0.93 | 14.85 | 11.10 | 18.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 60.2% | 330 | 60.2% | -0.95 | 18.10 | 15.20 | 21.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 62.9% | 332.5 | 62.9% | -0.97 | 20.70 | 17.60 | 23.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 66.2% | 335 | 66.2% | -0.98 | 22.50 | 19.70 | 25.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 70.0% | 337.5 | 70.0% | -0.98 | 26.15 | 23.20 | 29.10 | — |
| — | — | 0.15 | — | +0.02 | 73.9% | 340 | 73.9% | -0.98 | 28.40 | 25.00 | 31.80 | — |
| — | — | 0.60 | — | +0.01 | 77.7% | 342.5 | 77.7% | -0.99 | 30.70 | 27.20 | 34.20 | — |
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.