Spot 318.49
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.60 | 35.90 | 32.25 | +0.89 | 69.5% | 287.5 | 69.5% | -0.11 | 0.65 | 0.35 | 0.95 | — |
| — | 28.30 | 32.00 | 30.15 | +0.87 | 68.8% | 290 | 68.8% | -0.13 | 0.70 | 0.40 | 1.00 | — |
| — | 25.40 | 31.30 | 28.35 | +0.85 | 68.0% | 292.5 | 68.0% | -0.15 | 0.95 | 0.50 | 1.40 | — |
| — | 23.10 | 29.20 | 26.15 | +0.83 | 67.3% | 295 | 67.3% | -0.17 | 1.65 | 1.20 | 2.10 | — |
| — | 19.80 | 27.00 | 23.40 | +0.80 | 66.7% | 297.5 | 66.7% | -0.20 | 1.65 | 1.45 | 1.85 | — |
| — | 18.20 | 23.30 | 20.75 | +0.77 | 66.0% | 300 | 66.0% | -0.23 | 2.20 | 1.90 | 2.50 | — |
| — | 17.70 | 20.10 | 18.90 | +0.74 | 65.5% | 302.5 | 65.5% | -0.26 | 2.70 | 2.40 | 3.00 | — |
| — | 15.80 | 18.20 | 17.00 | +0.70 | 64.9% | 305 | 64.9% | -0.30 | 3.40 | 2.90 | 3.90 | — |
| — | 14.10 | 16.00 | 15.05 | +0.66 | 64.4% | 307.5 | 64.4% | -0.34 | 4.00 | 3.60 | 4.40 | — |
| — | 12.90 | 14.40 | 13.65 | +0.62 | 64.0% | 310 | 64.0% | -0.38 | 4.75 | 4.30 | 5.20 | — |
| — | 11.30 | 12.50 | 11.90 | +0.58 | 63.5% | 312.5 | 63.5% | -0.42 | 5.60 | 5.10 | 6.10 | — |
| — | 9.90 | 11.10 | 10.50 | +0.54 | 63.2% | 315 | 63.2% | -0.46 | 6.70 | 6.20 | 7.20 | — |
| — | 8.60 | 9.80 | 9.20 | +0.50 | 62.9% | 317.5 | 62.9% | -0.50 | 8.10 | 7.50 | 8.70 | — |
| — | 7.50 | 8.50 | 8.00 | +0.46 | 62.6% | 320 | 62.6% | -0.54 | 9.10 | 8.60 | 9.60 | — |
| — | 6.40 | 7.50 | 6.95 | +0.42 | 62.4% | 322.5 | 62.4% | -0.59 | 10.65 | 10.00 | 11.30 | — |
| — | 5.40 | 6.50 | 5.95 | +0.37 | 62.3% | 325 | 62.3% | -0.63 | 12.25 | 11.60 | 12.90 | — |
| — | 4.50 | 5.50 | 5.00 | +0.34 | 62.3% | 327.5 | 62.3% | -0.66 | 13.85 | 13.20 | 14.50 | — |
| — | 3.80 | 4.30 | 4.05 | +0.30 | 62.3% | 330 | 62.3% | -0.70 | 15.35 | 14.50 | 16.20 | — |
| — | 3.00 | 4.10 | 3.55 | +0.27 | 62.3% | 332.5 | 62.3% | -0.74 | 17.45 | 16.70 | 18.20 | — |
| — | 2.45 | 3.50 | 2.98 | +0.23 | 62.5% | 335 | 62.5% | -0.77 | 19.20 | 17.90 | 20.50 | — |
| — | 1.95 | 2.90 | 2.42 | +0.21 | 62.7% | 337.5 | 62.7% | -0.80 | 21.25 | 19.90 | 22.60 | — |
| — | 1.70 | 2.30 | 2.00 | +0.18 | 63.0% | 340 | 63.0% | -0.82 | 22.80 | 19.30 | 26.30 | — |
| — | 0.95 | 2.20 | 1.57 | +0.16 | 63.3% | 342.5 | 63.3% | -0.85 | 24.75 | 21.50 | 28.00 | — |
| — | 1.05 | 1.50 | 1.27 | +0.14 | 63.7% | 345 | 63.7% | -0.87 | 26.65 | 23.70 | 29.60 | — |
| — | 0.80 | 1.80 | 1.30 | +0.12 | 64.1% | 347.5 | 64.1% | -0.89 | 29.20 | 26.00 | 32.40 | — |
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.