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 | |
| — | 31.00 | 32.30 | 31.65 | — | — | 290 | — | — | 2.54 | 2.48 | 2.60 | — |
| — | 26.00 | 28.10 | 27.05 | — | — | 295 | — | — | 3.30 | 3.10 | 3.50 | — |
| — | 23.00 | 24.20 | 23.60 | — | — | 300 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 18.65 | 20.90 | 19.77 | — | — | 305 | — | — | 5.97 | 5.75 | 6.20 | — |
| — | 15.45 | 17.05 | 16.25 | — | — | 310 | — | — | 7.85 | 7.60 | 8.10 | — |
| — | 13.40 | 14.20 | 13.80 | — | — | 315 | — | — | 9.97 | 9.35 | 10.60 | — |
| — | 11.00 | 11.70 | 11.35 | +0.75 | 32.8% | 320 | 32.8% | -0.25 | 12.32 | 11.75 | 12.90 | — |
| — | 9.15 | 10.40 | 9.78 | +0.73 | 32.8% | 322.5 | 32.8% | -0.27 | 13.95 | 13.10 | 14.80 | — |
| — | 8.70 | 9.30 | 9.00 | +0.71 | 32.7% | 325 | 32.7% | -0.29 | 15.25 | 14.35 | 16.15 | — |
| — | 7.75 | 8.35 | 8.05 | +0.68 | 32.7% | 327.5 | 32.7% | -0.32 | 16.93 | 16.20 | 17.65 | — |
| — | 6.90 | 7.30 | 7.10 | +0.66 | 32.7% | 330 | 32.7% | -0.34 | 18.27 | 17.70 | 18.85 | — |
| — | 6.05 | 6.65 | 6.35 | +0.63 | 32.8% | 332.5 | 32.8% | -0.37 | 20.07 | 19.50 | 20.65 | — |
| — | 5.30 | 5.80 | 5.55 | — | — | 335 | 32.8% | -0.39 | 21.62 | 21.25 | 22.00 | — |
| — | 4.40 | 5.30 | 4.85 | +0.58 | 32.9% | 337.5 | 32.9% | -0.42 | 23.73 | 23.00 | 24.45 | — |
| — | 4.00 | 4.50 | 4.25 | +0.56 | 32.9% | 340 | 32.9% | -0.44 | 25.57 | 24.75 | 26.40 | — |
| — | 3.45 | 4.05 | 3.75 | +0.53 | 33.0% | 342.5 | 33.0% | -0.47 | 27.45 | 26.45 | 28.45 | — |
| — | 3.10 | 3.60 | 3.35 | +0.51 | 33.1% | 345 | 33.1% | -0.50 | 29.50 | 28.45 | 30.55 | — |
| — | 2.72 | 3.10 | 2.91 | +0.48 | 33.3% | 347.5 | 33.3% | -0.52 | 31.48 | 30.50 | 32.45 | — |
| — | 2.52 | 2.70 | 2.61 | +0.46 | 33.4% | 350 | 33.4% | -0.55 | 33.95 | 32.90 | 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.