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 | |
| — | 30.90 | 37.00 | 33.95 | +0.81 | 50.8% | 287.5 | 50.8% | -0.19 | 2.05 | 1.50 | 2.60 | — |
| — | 27.70 | 34.20 | 30.95 | +0.79 | 50.5% | 290 | 50.5% | -0.21 | 2.60 | 2.25 | 2.95 | — |
| — | 27.50 | 32.00 | 29.75 | +0.77 | 50.3% | 292.5 | 50.3% | -0.23 | 3.15 | 1.20 | 5.10 | — |
| — | 23.50 | 30.80 | 27.15 | +0.74 | 50.1% | 295 | 50.1% | -0.26 | 3.70 | 3.10 | 4.30 | — |
| — | 22.00 | 28.40 | 25.20 | +0.71 | 50.0% | 297.5 | 50.0% | -0.29 | 4.20 | 3.70 | 4.70 | — |
| — | 20.00 | 26.90 | 23.45 | +0.68 | 49.9% | 300 | 49.9% | -0.32 | 5.05 | 4.40 | 5.70 | — |
| — | 17.80 | 25.40 | 21.60 | +0.65 | 49.8% | 302.5 | 49.8% | -0.35 | 5.92 | 2.55 | 9.30 | — |
| — | 16.20 | 23.60 | 19.90 | +0.62 | 49.7% | 305 | 49.7% | -0.38 | 6.60 | 5.90 | 7.30 | — |
| — | 16.70 | 19.80 | 18.25 | +0.59 | 49.7% | 307.5 | 49.7% | -0.41 | 8.90 | 6.70 | 11.10 | — |
| — | 15.30 | 17.90 | 16.60 | +0.56 | 49.7% | 310 | 49.7% | -0.44 | 8.40 | 7.60 | 9.20 | — |
| — | 13.80 | 16.60 | 15.20 | +0.53 | 49.7% | 312.5 | 49.7% | -0.47 | 9.45 | 8.70 | 10.20 | — |
| — | 12.60 | 15.30 | 13.95 | +0.50 | 49.8% | 315 | 49.8% | -0.51 | 10.30 | 9.70 | 10.90 | — |
| — | 11.40 | 16.30 | 13.85 | +0.46 | 49.8% | 317.5 | 49.8% | -0.54 | 11.65 | 10.90 | 12.40 | — |
| — | 10.40 | 12.20 | 11.30 | +0.43 | 49.9% | 320 | 49.9% | -0.57 | 14.70 | 12.20 | 17.20 | — |
| — | 6.50 | 14.60 | 10.55 | +0.40 | 50.0% | 322.5 | 50.0% | -0.60 | 14.85 | 11.00 | 18.70 | — |
| — | 9.00 | 10.00 | 9.50 | +0.37 | 50.1% | 325 | 50.1% | -0.63 | 17.80 | 15.30 | 20.30 | — |
| — | 6.20 | 9.00 | 7.60 | +0.35 | 50.2% | 327.5 | 50.2% | -0.66 | 18.10 | 14.30 | 21.90 | — |
| — | 7.00 | 8.20 | 7.60 | +0.32 | 50.4% | 330 | 50.4% | -0.68 | 18.55 | 15.70 | 21.40 | — |
| — | 3.10 | 11.10 | 7.10 | +0.29 | 50.5% | 332.5 | 50.5% | -0.71 | 20.85 | 19.20 | 22.50 | — |
| — | 5.30 | 9.10 | 7.20 | +0.27 | 50.7% | 335 | 50.7% | -0.73 | 23.55 | 22.00 | 25.10 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 4.30 | 5.50 | 4.90 | +0.23 | 51.0% | 340 | 51.0% | -0.77 | 26.00 | 22.80 | 29.20 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 3.40 | 4.40 | 3.90 | +0.19 | 51.4% | 345 | 51.4% | -0.82 | 29.85 | 27.20 | 32.50 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 2.80 | 3.50 | 3.15 | +0.16 | 51.9% | 350 | 51.9% | -0.85 | 33.70 | 31.00 | 36.40 | — |
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.