Spot 317.82
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 29.95 | 28.02 | +0.99 | 60.5% | 290 | 60.5% | -0.01 | — | — | 0.04 | — |
| — | 23.35 | 27.45 | 25.40 | +0.98 | 59.5% | 292.5 | 59.5% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 21.30 | 24.90 | 23.10 | +0.98 | 58.1% | 295 | 58.1% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 18.90 | 22.20 | 20.55 | +0.97 | 56.4% | 297.5 | 56.4% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 16.70 | 18.75 | 17.73 | +0.97 | 54.0% | 300 | 54.0% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 13.85 | 17.55 | 15.70 | +0.96 | 51.1% | 302.5 | 51.1% | -0.04 | 0.17 | 0.08 | 0.26 | — |
| — | 11.55 | 14.80 | 13.18 | +0.95 | 47.8% | 305 | 47.8% | -0.05 | 0.14 | 0.11 | 0.16 | — |
| — | 9.25 | 12.35 | 10.80 | +0.94 | 44.6% | 307.5 | 44.6% | -0.06 | 0.24 | 0.20 | 0.29 | — |
| — | 7.85 | 9.00 | 8.43 | +0.92 | 42.0% | 310 | 42.0% | -0.08 | 0.46 | 0.40 | 0.51 | — |
| — | 5.70 | 6.85 | 6.28 | +0.91 | 40.3% | 312.5 | 40.3% | -0.09 | 0.83 | 0.77 | 0.89 | — |
| — | 4.10 | 4.70 | 4.40 | +0.89 | 40.0% | 315 | 40.0% | -0.11 | 1.49 | 1.41 | 1.57 | — |
| — | 2.70 | 3.00 | 2.85 | +0.87 | 40.9% | 317.5 | 40.9% | -0.13 | 2.53 | 2.36 | 2.70 | — |
| — | 1.75 | 1.89 | 1.82 | +0.84 | 41.7% | 320 | 41.7% | -0.16 | 3.95 | 3.60 | 4.30 | — |
| — | 1.01 | 1.12 | 1.06 | +0.81 | 42.2% | 322.5 | 42.2% | -0.19 | 5.67 | 5.40 | 5.95 | — |
| — | 0.60 | 0.63 | 0.61 | +0.77 | 43.1% | 325 | 43.1% | -0.23 | 7.55 | 7.00 | 8.10 | — |
| — | 0.29 | 0.37 | 0.33 | +0.74 | 44.4% | 327.5 | 44.4% | -0.26 | 9.90 | 9.25 | 10.55 | — |
| — | 0.20 | 0.21 | 0.20 | +0.71 | 46.2% | 330 | 46.2% | -0.29 | 12.32 | 11.70 | 12.95 | — |
| — | 0.10 | 0.21 | 0.15 | +0.67 | 48.7% | 332.5 | 48.7% | -0.33 | 14.78 | 14.15 | 15.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.63 | 52.1% | 335 | 52.1% | -0.37 | 17.32 | 16.75 | 17.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.59 | 55.9% | 337.5 | 55.9% | -0.41 | 19.82 | 19.25 | 20.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.55 | 59.8% | 340 | 59.8% | -0.45 | 22.20 | 21.50 | 22.90 | — |
| — | 0.04 | 0.08 | 0.06 | +0.51 | 63.8% | 342.5 | 63.8% | -0.49 | 25.20 | 24.15 | 26.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.47 | 67.5% | 345 | 67.5% | -0.53 | 27.60 | 26.55 | 28.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.43 | 71.1% | 347.5 | 71.1% | -0.57 | 29.75 | 29.10 | 30.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.39 | 74.5% | 350 | 74.5% | -0.61 | 32.35 | 31.65 | 33.05 | — |
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.