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 | |
| — | 31.50 | 38.10 | 34.80 | +0.82 | 59.2% | 287.5 | 59.2% | -0.18 | 2.70 | 1.70 | 3.70 | — |
| — | 28.60 | 36.00 | 32.30 | +0.80 | 58.9% | 290 | 58.9% | -0.20 | 3.05 | 2.10 | 4.00 | — |
| — | 28.30 | 32.50 | 30.40 | +0.78 | 58.6% | 292.5 | 58.6% | -0.22 | 3.90 | 3.10 | 4.70 | — |
| — | 26.60 | 29.60 | 28.10 | +0.76 | 58.3% | 295 | 58.3% | -0.24 | 4.40 | 3.50 | 5.30 | — |
| — | 24.70 | 27.70 | 26.20 | +0.74 | 58.1% | 297.5 | 58.1% | -0.26 | 4.80 | 3.70 | 5.90 | — |
| — | 23.60 | 25.70 | 24.65 | +0.71 | 57.9% | 300 | 57.9% | -0.29 | 5.75 | 4.80 | 6.70 | — |
| — | 21.80 | 23.90 | 22.85 | +0.69 | 57.7% | 302.5 | 57.7% | -0.32 | 6.35 | 5.30 | 7.40 | — |
| — | 19.60 | 22.40 | 21.00 | +0.66 | 57.5% | 305 | 57.5% | -0.34 | 7.20 | 6.10 | 8.30 | — |
| — | 18.50 | 20.60 | 19.55 | +0.63 | 57.3% | 307.5 | 57.3% | -0.37 | 8.10 | 7.00 | 9.20 | — |
| — | 17.00 | 19.20 | 18.10 | +0.60 | 57.2% | 310 | 57.2% | -0.40 | 8.90 | 7.70 | 10.10 | — |
| — | 15.40 | 17.70 | 16.55 | +0.57 | 57.1% | 312.5 | 57.1% | -0.43 | 10.10 | 9.00 | 11.20 | — |
| — | 14.50 | 16.20 | 15.35 | +0.54 | 57.1% | 315 | 57.1% | -0.46 | 11.05 | 9.80 | 12.30 | — |
| — | 12.50 | 14.90 | 13.70 | +0.51 | 57.0% | 317.5 | 57.0% | -0.49 | 12.40 | 11.20 | 13.60 | — |
| — | 11.90 | 13.70 | 12.80 | +0.48 | 57.0% | 320 | 57.0% | -0.52 | 13.55 | 12.30 | 14.80 | — |
| — | 10.10 | 12.50 | 11.30 | +0.46 | 57.0% | 322.5 | 57.0% | -0.55 | 15.00 | 13.80 | 16.20 | — |
| — | 9.70 | 11.40 | 10.55 | +0.43 | 57.0% | 325 | 57.0% | -0.57 | 16.25 | 15.00 | 17.50 | — |
| — | 8.70 | 10.50 | 9.60 | +0.40 | 57.1% | 327.5 | 57.1% | -0.60 | 17.95 | 16.70 | 19.20 | — |
| — | 7.80 | 9.50 | 8.65 | +0.37 | 57.2% | 330 | 57.2% | -0.63 | 19.50 | 18.40 | 20.60 | — |
| — | 7.10 | 8.70 | 7.90 | +0.35 | 57.3% | 332.5 | 57.3% | -0.66 | 20.95 | 19.70 | 22.20 | — |
| — | 6.40 | 7.90 | 7.15 | +0.32 | 57.4% | 335 | 57.4% | -0.68 | 22.95 | 21.90 | 24.00 | — |
| — | 5.00 | 7.20 | 6.10 | +0.30 | 57.6% | 337.5 | 57.6% | -0.71 | 24.35 | 23.10 | 25.60 | — |
| — | 5.00 | 6.50 | 5.75 | +0.27 | 57.8% | 340 | 57.8% | -0.73 | 26.65 | 25.60 | 27.70 | — |
| — | 4.40 | 5.90 | 5.15 | +0.25 | 58.0% | 342.5 | 58.0% | -0.75 | 28.15 | 27.00 | 29.30 | — |
| — | 3.40 | 5.30 | 4.35 | +0.23 | 58.2% | 345 | 58.2% | -0.77 | 30.50 | 28.80 | 32.20 | — |
| — | 2.85 | 5.00 | 3.92 | +0.21 | 58.5% | 347.5 | 58.5% | -0.79 | 32.50 | 30.80 | 34.20 | — |
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.