Spot 313.67
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.75 | 48.55 | 46.65 | +0.73 | 115.3% | 280 | 115.3% | -0.27 | 12.97 | 11.10 | 14.85 | — |
| — | — | — | — | +0.72 | 114.8% | 282.5 | 114.8% | -0.28 | — | — | — | — |
| — | 41.40 | 45.15 | 43.27 | +0.71 | 114.4% | 285 | 114.4% | -0.29 | 14.70 | 13.40 | 16.00 | — |
| — | — | — | — | +0.69 | 114.0% | 287.5 | 114.0% | -0.31 | — | — | — | — |
| — | 38.10 | 41.85 | 39.98 | +0.68 | 113.5% | 290 | 113.5% | -0.32 | 15.97 | 14.00 | 17.95 | — |
| — | — | — | — | +0.67 | 113.1% | 292.5 | 113.1% | -0.33 | — | — | — | — |
| — | 35.10 | 38.75 | 36.92 | +0.65 | 112.7% | 295 | 112.7% | -0.35 | 18.43 | 17.00 | 19.85 | — |
| — | — | — | — | +0.64 | 112.2% | 297.5 | 112.2% | -0.36 | — | — | — | — |
| — | 32.25 | 35.85 | 34.05 | +0.62 | 111.8% | 300 | 111.8% | -0.38 | 20.00 | 18.60 | 21.40 | — |
| — | — | — | — | +0.61 | 111.4% | 302.5 | 111.4% | -0.39 | — | — | — | — |
| — | 29.50 | 33.10 | 31.30 | +0.60 | 111.0% | 305 | 111.0% | -0.41 | 22.35 | 20.45 | 24.25 | — |
| — | — | — | — | +0.58 | 110.6% | 307.5 | 110.6% | -0.42 | — | — | — | — |
| — | 26.85 | 30.45 | 28.65 | +0.57 | 110.2% | 310 | 110.2% | -0.43 | 24.55 | 22.60 | 26.50 | — |
| — | — | — | — | +0.55 | 109.9% | 312.5 | 109.9% | -0.45 | — | — | — | — |
| — | 24.25 | 28.05 | 26.15 | +0.54 | 109.5% | 315 | 109.5% | -0.46 | 27.18 | 25.20 | 29.15 | — |
| — | — | — | — | +0.52 | 109.1% | 317.5 | 109.1% | -0.48 | — | — | — | — |
| — | 22.10 | 26.05 | 24.07 | +0.51 | 108.8% | 320 | 108.8% | -0.49 | 29.93 | 28.60 | 31.25 | — |
| — | 20.85 | 25.00 | 22.93 | +0.49 | 108.4% | 322.5 | 108.4% | -0.51 | 31.68 | 29.95 | 33.40 | — |
| — | 20.00 | 23.05 | 21.52 | +0.48 | 108.1% | 325 | 108.1% | -0.52 | 33.08 | 31.40 | 34.75 | — |
| — | 18.95 | 22.40 | 20.68 | +0.46 | 107.8% | 327.5 | 107.8% | -0.54 | 34.25 | 32.35 | 36.15 | — |
| — | 17.85 | 21.75 | 19.80 | +0.45 | 107.4% | 330 | 107.4% | -0.55 | 36.05 | 34.30 | 37.80 | — |
| — | 16.80 | 20.30 | 18.55 | +0.43 | 107.1% | 332.5 | 107.1% | -0.57 | 37.52 | 35.85 | 39.20 | — |
| — | 16.50 | 19.30 | 17.90 | +0.42 | 106.8% | 335 | 106.8% | -0.58 | 38.90 | 37.05 | 40.75 | — |
| — | 15.05 | 19.05 | 17.05 | +0.40 | 106.5% | 337.5 | 106.5% | -0.60 | 40.80 | 39.00 | 42.60 | — |
| — | 14.25 | 18.25 | 16.25 | +0.39 | 106.2% | 340 | 106.2% | -0.61 | 42.48 | 40.70 | 44.25 | — |
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.