Spot 317.93
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 35.00 | 32.30 | +0.87 | 53.2% | 287.5 | 53.2% | -0.13 | — | — | 2.20 | — |
| — | 26.20 | 32.30 | 29.25 | +0.84 | 52.8% | 290 | 52.8% | -0.15 | 1.02 | 0.85 | 1.20 | — |
| — | 23.90 | 30.10 | 27.00 | +0.82 | 52.4% | 292.5 | 52.4% | -0.18 | 1.18 | 1.05 | 1.30 | — |
| — | 22.20 | 27.90 | 25.05 | +0.79 | 52.1% | 295 | 52.1% | -0.21 | 1.57 | 0.85 | 2.30 | — |
| — | 18.30 | 25.90 | 22.10 | +0.76 | 51.8% | 297.5 | 51.8% | -0.25 | 2.08 | 1.85 | 2.30 | — |
| — | 18.00 | 21.20 | 19.60 | +0.72 | 51.5% | 300 | 51.5% | -0.28 | 2.60 | 2.45 | 2.75 | — |
| — | 14.60 | 22.10 | 18.35 | +0.68 | 51.3% | 302.5 | 51.3% | -0.32 | 3.50 | 2.80 | 4.20 | — |
| — | 13.90 | 17.50 | 15.70 | +0.64 | 51.1% | 305 | 51.1% | -0.36 | 3.70 | 3.40 | 4.00 | — |
| — | 11.50 | 16.10 | 13.80 | +0.60 | 51.0% | 307.5 | 51.0% | -0.40 | 6.10 | 4.10 | 8.10 | — |
| — | 12.50 | 14.00 | 13.25 | +0.56 | 50.9% | 310 | 50.9% | -0.44 | 5.40 | 5.00 | 5.80 | — |
| — | 7.80 | 15.40 | 11.60 | +0.52 | 50.9% | 312.5 | 50.9% | -0.48 | 6.35 | 5.80 | 6.90 | — |
| — | 9.70 | 12.10 | 10.90 | +0.48 | 50.9% | 315 | 50.9% | -0.52 | 7.25 | 7.00 | 7.50 | — |
| — | 8.90 | 10.00 | 9.45 | +0.44 | 50.9% | 317.5 | 50.9% | -0.56 | 8.60 | 8.00 | 9.20 | — |
| — | 7.90 | 8.90 | 8.40 | +0.40 | 50.9% | 320 | 50.9% | -0.60 | 10.10 | 9.50 | 10.70 | — |
| — | 6.30 | 7.80 | 7.05 | +0.36 | 51.0% | 322.5 | 51.0% | -0.64 | 11.50 | 10.70 | 12.30 | — |
| — | 6.00 | 6.60 | 6.30 | +0.33 | 51.2% | 325 | 51.2% | -0.68 | 12.95 | 12.00 | 13.90 | — |
| — | 4.60 | 5.60 | 5.10 | +0.29 | 51.3% | 327.5 | 51.3% | -0.71 | 14.65 | 13.70 | 15.60 | — |
| — | 4.10 | 4.80 | 4.45 | +0.26 | 51.6% | 330 | 51.6% | -0.74 | 16.40 | 15.70 | 17.10 | — |
| — | 3.30 | 4.10 | 3.70 | +0.23 | 51.8% | 332.5 | 51.8% | -0.77 | 18.85 | 15.90 | 21.80 | — |
| — | 3.00 | 3.50 | 3.25 | +0.20 | 52.1% | 335 | 52.1% | -0.80 | 20.40 | 16.40 | 24.40 | — |
| — | 1.25 | 3.00 | 2.12 | +0.18 | 52.4% | 337.5 | 52.4% | -0.82 | 22.70 | 19.10 | 26.30 | — |
| — | 2.10 | 2.60 | 2.35 | +0.16 | 52.8% | 340 | 52.8% | -0.84 | 24.45 | 20.40 | 28.50 | — |
| — | 1.00 | 5.20 | 3.10 | +0.14 | 53.2% | 342.5 | 53.2% | -0.86 | 26.20 | 23.20 | 29.20 | — |
| — | 1.35 | 1.80 | 1.57 | +0.12 | 53.6% | 345 | 53.6% | -0.88 | 28.65 | 25.90 | 31.40 | — |
| — | 0.35 | 2.25 | 1.30 | +0.11 | 54.1% | 347.5 | 54.1% | -0.90 | 29.80 | 27.00 | 32.60 | — |
| — | 1.10 | 1.25 | 1.18 | +0.09 | 54.5% | 350 | 54.5% | -0.91 | 33.50 | 29.00 | 38.00 | — |
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.