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 | |
| — | 27.00 | 36.00 | 31.50 | +0.91 | 53.3% | 282.5 | 53.3% | -0.09 | 0.93 | 0.75 | 1.10 | — |
| — | 27.00 | 31.00 | 29.00 | +0.89 | 53.0% | 285 | 53.0% | -0.11 | 1.25 | 1.00 | 1.50 | — |
| — | 24.10 | 29.30 | 26.70 | +0.87 | 52.8% | 287.5 | 52.8% | -0.13 | 1.57 | 1.30 | 1.85 | — |
| — | 22.70 | 27.20 | 24.95 | +0.84 | 52.6% | 290 | 52.6% | -0.15 | 1.95 | 1.65 | 2.25 | — |
| — | 19.10 | 24.00 | 21.55 | +0.82 | 52.5% | 292.5 | 52.5% | -0.18 | 2.40 | 2.10 | 2.70 | — |
| — | 18.10 | 22.10 | 20.10 | +0.79 | 52.3% | 295 | 52.3% | -0.21 | 3.00 | 2.70 | 3.30 | — |
| — | 14.80 | 21.30 | 18.05 | +0.76 | 52.2% | 297.5 | 52.2% | -0.25 | 3.50 | 3.00 | 4.00 | — |
| — | 15.80 | 18.00 | 16.90 | +0.72 | 52.1% | 300 | 52.1% | -0.28 | 4.25 | 3.80 | 4.70 | — |
| — | 14.50 | 16.80 | 15.65 | +0.68 | 52.1% | 302.5 | 52.1% | -0.32 | 5.30 | 4.50 | 6.10 | — |
| — | 13.00 | 14.80 | 13.90 | +0.64 | 52.0% | 305 | 52.0% | -0.36 | 5.95 | 5.40 | 6.50 | — |
| — | 11.40 | 13.20 | 12.30 | +0.60 | 52.0% | 307.5 | 52.0% | -0.40 | 6.85 | 6.20 | 7.50 | — |
| — | 10.60 | 11.40 | 11.00 | +0.56 | 52.0% | 310 | 52.0% | -0.44 | 7.95 | 7.30 | 8.60 | — |
| — | 8.40 | 10.40 | 9.40 | +0.52 | 52.1% | 312.5 | 52.1% | -0.48 | 10.10 | 8.50 | 11.70 | — |
| — | 6.00 | 9.30 | 7.65 | +0.48 | 52.1% | 315 | 52.1% | -0.52 | 10.50 | 9.70 | 11.30 | — |
| — | 4.80 | 8.00 | 6.40 | +0.44 | 52.2% | 317.5 | 52.2% | -0.56 | 11.95 | 11.10 | 12.80 | — |
| — | 5.90 | 6.90 | 6.40 | +0.40 | 52.3% | 320 | 52.3% | -0.60 | 13.55 | 12.80 | 14.30 | — |
| — | 5.10 | 6.00 | 5.55 | +0.36 | 52.4% | 322.5 | 52.4% | -0.64 | 16.95 | 14.60 | 19.30 | — |
| — | 4.50 | 5.20 | 4.85 | +0.33 | 52.6% | 325 | 52.6% | -0.68 | 16.85 | 16.00 | 17.70 | — |
| — | 3.70 | 4.80 | 4.25 | +0.29 | 52.8% | 327.5 | 52.8% | -0.71 | 19.60 | 16.40 | 22.80 | — |
| — | 3.20 | 4.00 | 3.60 | +0.26 | 53.0% | 330 | 53.0% | -0.74 | 21.55 | 18.80 | 24.30 | — |
| — | 0.40 | 4.50 | 2.45 | +0.23 | 53.2% | 332.5 | 53.2% | -0.77 | 23.55 | 20.30 | 26.80 | — |
| — | 0.35 | 2.90 | 1.62 | +0.20 | 53.5% | 335 | 53.5% | -0.80 | 25.30 | 22.30 | 28.30 | — |
| — | 0.05 | 4.40 | 2.23 | +0.18 | 53.8% | 337.5 | 53.8% | -0.82 | 27.70 | 24.80 | 30.60 | — |
| — | 1.85 | 2.05 | 1.95 | +0.16 | 54.1% | 340 | 54.1% | -0.84 | 30.35 | 27.50 | 33.20 | — |
| — | 1.40 | 2.55 | 1.98 | +0.14 | 54.5% | 342.5 | 54.5% | -0.86 | 32.50 | 29.80 | 35.20 | — |
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.