Spot 311.31
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.30 | 33.90 | 32.10 | +0.84 | 75.7% | 282.5 | 75.7% | -0.16 | 3.02 | 2.75 | 3.30 | — |
| — | 28.20 | 31.80 | 30.00 | +0.82 | 75.2% | 285 | 75.2% | -0.18 | 3.35 | 3.15 | 3.55 | — |
| — | 26.15 | 29.05 | 27.60 | +0.80 | 74.8% | 287.5 | 74.8% | -0.20 | 4.05 | 3.60 | 4.50 | — |
| — | 24.20 | 27.05 | 25.62 | +0.77 | 74.4% | 290 | 74.4% | -0.23 | 4.45 | 3.90 | 5.00 | — |
| — | 22.35 | 25.65 | 24.00 | +0.75 | 74.0% | 292.5 | 74.0% | -0.25 | 5.20 | 4.30 | 6.10 | — |
| — | 20.60 | 24.25 | 22.43 | +0.72 | 73.7% | 295 | 73.7% | -0.28 | 6.08 | 5.25 | 6.90 | — |
| — | 19.25 | 22.15 | 20.70 | +0.69 | 73.4% | 297.5 | 73.4% | -0.31 | 6.85 | 5.85 | 7.85 | — |
| — | 17.90 | 20.45 | 19.18 | +0.66 | 73.2% | 300 | 73.2% | -0.34 | 7.65 | 7.00 | 8.30 | — |
| — | 16.05 | 18.80 | 17.43 | +0.63 | 72.9% | 302.5 | 72.9% | -0.37 | 8.75 | 7.80 | 9.70 | — |
| — | 14.55 | 17.60 | 16.07 | +0.60 | 72.7% | 305 | 72.7% | -0.40 | 9.43 | 8.85 | 10.00 | — |
| — | 13.35 | 15.90 | 14.62 | +0.57 | 72.6% | 307.5 | 72.6% | -0.43 | 10.62 | 9.80 | 11.45 | — |
| — | 12.35 | 14.20 | 13.28 | +0.54 | 72.4% | 310 | 72.4% | -0.46 | 11.80 | 10.70 | 12.90 | — |
| — | 11.20 | 12.85 | 12.03 | +0.51 | 72.3% | 312.5 | 72.3% | -0.49 | 12.97 | 11.85 | 14.10 | — |
| — | 10.25 | 11.50 | 10.88 | +0.48 | 72.2% | 315 | 72.2% | -0.52 | 14.57 | 13.30 | 15.85 | — |
| — | 8.55 | 11.10 | 9.82 | +0.44 | 72.2% | 317.5 | 72.2% | -0.56 | 15.88 | 14.50 | 17.25 | — |
| — | 7.60 | 9.60 | 8.60 | +0.41 | 72.1% | 320 | 72.1% | -0.59 | 17.32 | 15.90 | 18.75 | — |
| — | 6.70 | 8.55 | 7.62 | +0.38 | 72.1% | 322.5 | 72.1% | -0.62 | 18.95 | 17.70 | 20.20 | — |
| — | 5.95 | 7.95 | 6.95 | +0.35 | 72.1% | 325 | 72.1% | -0.65 | 20.55 | 19.25 | 21.85 | — |
| — | 5.15 | 7.25 | 6.20 | +0.33 | 72.1% | 327.5 | 72.1% | -0.67 | 22.30 | 20.90 | 23.70 | — |
| — | 4.90 | 5.95 | 5.42 | +0.30 | 72.1% | 330 | 72.1% | -0.70 | 24.25 | 22.75 | 25.75 | — |
| — | 3.90 | 5.75 | 4.83 | +0.27 | 72.2% | 332.5 | 72.2% | -0.73 | 26.10 | 24.45 | 27.75 | — |
| — | 4.00 | 4.85 | 4.42 | +0.25 | 72.2% | 335 | 72.2% | -0.75 | 27.95 | 26.30 | 29.60 | — |
| — | 3.00 | 4.40 | 3.70 | +0.23 | 72.3% | 337.5 | 72.3% | -0.78 | 30.05 | 28.50 | 31.60 | — |
| — | 3.00 | 3.90 | 3.45 | +0.21 | 72.4% | 340 | 72.4% | -0.80 | 32.23 | 30.85 | 33.60 | — |
| — | 2.61 | 3.40 | 3.00 | +0.19 | 72.5% | 342.5 | 72.5% | -0.82 | 34.12 | 32.45 | 35.80 | — |
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.