Spot 312.11
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 34.20 | 30.10 | +0.95 | 59.2% | 282.5 | 59.2% | -0.05 | 0.60 | 0.20 | 1.00 | — |
| — | 25.00 | 32.00 | 28.50 | +0.94 | 58.4% | 285 | 58.4% | -0.06 | 0.47 | 0.35 | 0.60 | — |
| — | 23.60 | 29.60 | 26.60 | +0.92 | 57.7% | 287.5 | 57.7% | -0.08 | 0.68 | 0.50 | 0.85 | — |
| — | 21.60 | 27.60 | 24.60 | +0.90 | 57.1% | 290 | 57.1% | -0.10 | 0.85 | 0.75 | 0.95 | — |
| — | 19.90 | 25.20 | 22.55 | +0.88 | 56.5% | 292.5 | 56.5% | -0.12 | 1.10 | 0.90 | 1.30 | — |
| — | 15.20 | 23.20 | 19.20 | +0.86 | 56.1% | 295 | 56.1% | -0.14 | 1.45 | 1.30 | 1.60 | — |
| — | 13.40 | 21.10 | 17.25 | +0.83 | 55.8% | 297.5 | 55.8% | -0.16 | 1.85 | 1.65 | 2.05 | — |
| — | 14.10 | 15.50 | 14.80 | +0.81 | 55.6% | 300 | 55.6% | -0.19 | 2.50 | 2.35 | 2.65 | — |
| — | 12.30 | 13.80 | 13.05 | +0.77 | 55.4% | 302.5 | 55.4% | -0.23 | 3.20 | 2.80 | 3.60 | — |
| — | 10.80 | 12.10 | 11.45 | +0.74 | 55.4% | 305 | 55.4% | -0.26 | 4.05 | 3.60 | 4.50 | — |
| — | 9.00 | 10.50 | 9.75 | +0.70 | 55.5% | 307.5 | 55.5% | -0.30 | 4.85 | 4.50 | 5.20 | — |
| — | 8.00 | 9.10 | 8.55 | +0.66 | 55.6% | 310 | 55.6% | -0.34 | 6.05 | 5.60 | 6.50 | — |
| — | 6.70 | 7.70 | 7.20 | +0.61 | 55.8% | 312.5 | 55.8% | -0.39 | 7.25 | 6.70 | 7.80 | — |
| — | 5.60 | 6.60 | 6.10 | +0.57 | 56.1% | 315 | 56.1% | -0.43 | 8.60 | 7.90 | 9.30 | — |
| — | 4.70 | 5.60 | 5.15 | +0.53 | 56.4% | 317.5 | 56.4% | -0.47 | 10.10 | 9.40 | 10.80 | — |
| — | 3.90 | 4.50 | 4.20 | +0.48 | 56.8% | 320 | 56.8% | -0.52 | 12.05 | 11.40 | 12.70 | — |
| — | 3.20 | 3.80 | 3.50 | +0.44 | 57.2% | 322.5 | 57.2% | -0.56 | 13.75 | 12.80 | 14.70 | — |
| — | 2.55 | 3.20 | 2.88 | +0.40 | 57.5% | 325 | 57.5% | -0.60 | 15.50 | 14.70 | 16.30 | — |
| — | 1.90 | 2.30 | 2.10 | +0.35 | 58.0% | 327.5 | 58.0% | -0.64 | 17.45 | 16.70 | 18.20 | — |
| — | 1.60 | 2.10 | 1.85 | +0.32 | 58.4% | 330 | 58.4% | -0.69 | 19.45 | 15.80 | 23.10 | — |
| — | 1.30 | 1.60 | 1.45 | +0.28 | 58.8% | 332.5 | 58.8% | -0.72 | 21.20 | 17.40 | 25.00 | — |
| — | 1.00 | 1.40 | 1.20 | +0.25 | 59.2% | 335 | 59.2% | -0.75 | 24.60 | 22.90 | 26.30 | — |
| — | 0.60 | 1.20 | 0.90 | +0.22 | 59.6% | 337.5 | 59.6% | -0.78 | 26.20 | 23.20 | 29.20 | — |
| — | 0.70 | 0.85 | 0.78 | +0.19 | 60.0% | 340 | 60.0% | -0.81 | 28.35 | 24.70 | 32.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.17 | 60.5% | 342.5 | 60.5% | -0.84 | 31.85 | 28.70 | 35.00 | — |
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.