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 | |
| — | 28.00 | 34.50 | 31.25 | +0.89 | 50.5% | 282.5 | 50.5% | -0.11 | 1.70 | 0.60 | 2.80 | — |
| — | 26.00 | 31.40 | 28.70 | +0.88 | 50.2% | 285 | 50.2% | -0.12 | 1.98 | 1.60 | 2.35 | — |
| — | 24.20 | 31.30 | 27.75 | +0.86 | 49.9% | 287.5 | 49.9% | -0.14 | 1.68 | 0.15 | 3.20 | — |
| — | 22.70 | 26.00 | 24.35 | +0.84 | 49.7% | 290 | 49.7% | -0.16 | 2.67 | 2.40 | 2.95 | — |
| — | 20.10 | 27.30 | 23.70 | +0.82 | 49.5% | 292.5 | 49.5% | -0.18 | 3.40 | 3.00 | 3.80 | — |
| — | 19.10 | 22.00 | 20.55 | +0.80 | 49.4% | 295 | 49.4% | -0.21 | 3.70 | 3.40 | 4.00 | — |
| — | 16.00 | 21.10 | 18.55 | +0.77 | 49.3% | 297.5 | — | — | 4.50 | 4.10 | 4.90 | — |
| — | 16.90 | 21.80 | 19.35 | +0.75 | 49.2% | 300 | 49.2% | -0.25 | 5.20 | 4.80 | 5.60 | — |
| — | 12.50 | 20.60 | 16.55 | — | — | 302.5 | 49.2% | -0.28 | 5.35 | 4.30 | 6.40 | — |
| — | 13.90 | 15.40 | 14.65 | — | — | 305 | 49.2% | -0.31 | 6.55 | 5.60 | 7.50 | — |
| — | 12.70 | 15.00 | 13.85 | +0.66 | 49.2% | 307.5 | 49.2% | -0.34 | 9.05 | 6.70 | 11.40 | — |
| — | 11.10 | 12.60 | 11.85 | +0.63 | 49.2% | 310 | 49.2% | -0.37 | 8.35 | 6.90 | 9.80 | — |
| — | 9.80 | 13.20 | 11.50 | +0.60 | 49.3% | 312.5 | 49.3% | -0.41 | 10.50 | 9.90 | 11.10 | — |
| — | 8.20 | 10.10 | 9.15 | +0.56 | 49.3% | 315 | 49.3% | -0.44 | 10.40 | 8.40 | 12.40 | — |
| — | 8.00 | 8.80 | 8.40 | +0.53 | 49.4% | 317.5 | 49.4% | -0.47 | 12.10 | 10.20 | 14.00 | — |
| — | 7.10 | 7.90 | 7.50 | +0.50 | 49.5% | 320 | 49.5% | -0.50 | 14.00 | 12.40 | 15.60 | — |
| — | 4.00 | 9.50 | 6.75 | +0.47 | 49.6% | 322.5 | 49.6% | -0.53 | 16.00 | 14.90 | 17.10 | — |
| — | 5.30 | 7.10 | 6.20 | +0.44 | 49.8% | 325 | 49.8% | -0.56 | 17.15 | 14.70 | 19.60 | — |
| — | 2.20 | 9.20 | 5.70 | +0.41 | 49.9% | 327.5 | 49.9% | -0.60 | 20.00 | 16.00 | 24.00 | — |
| — | 4.00 | 4.90 | 4.45 | +0.38 | 50.1% | 330 | 50.1% | -0.63 | 22.10 | 19.00 | 25.20 | — |
| — | 2.40 | 5.40 | 3.90 | +0.35 | 50.3% | 332.5 | 50.3% | -0.65 | 23.65 | 21.80 | 25.50 | — |
| — | 3.00 | 3.70 | 3.35 | +0.32 | 50.5% | 335 | 50.5% | -0.68 | 25.80 | 24.00 | 27.60 | — |
| — | 2.60 | 3.30 | 2.95 | +0.30 | 50.7% | 337.5 | 50.7% | -0.71 | 27.50 | 24.00 | 31.00 | — |
| — | 2.20 | 2.80 | 2.50 | +0.27 | 51.0% | 340 | 51.0% | -0.73 | 30.75 | 28.20 | 33.30 | — |
| — | — | 6.00 | — | +0.25 | 51.2% | 342.5 | 51.2% | -0.75 | 32.00 | 27.10 | 36.90 | — |
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.