Spot 311.02
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.85 | 31.85 | 30.35 | +0.90 | 84.8% | 282.5 | 84.8% | -0.10 | 1.14 | 1.00 | 1.27 | — |
| — | 26.55 | 29.55 | 28.05 | +0.88 | 84.2% | 285 | 84.2% | -0.12 | 1.34 | 1.14 | 1.55 | — |
| — | 24.35 | 27.45 | 25.90 | +0.86 | 83.6% | 287.5 | 83.6% | -0.14 | 1.62 | 1.24 | 2.01 | — |
| — | 22.80 | 24.85 | 23.82 | +0.84 | 83.1% | 290 | 83.1% | -0.16 | 2.07 | 1.88 | 2.26 | — |
| — | 20.30 | 22.45 | 21.38 | +0.81 | 82.6% | 292.5 | 82.6% | -0.19 | 2.45 | 2.15 | 2.75 | — |
| — | 18.20 | 20.45 | 19.32 | +0.78 | 82.3% | 295 | 82.3% | -0.22 | 2.92 | 2.58 | 3.25 | — |
| — | 16.25 | 18.70 | 17.48 | +0.74 | 81.9% | 297.5 | 81.9% | -0.26 | 3.45 | 3.00 | 3.90 | — |
| — | 14.85 | 16.90 | 15.88 | +0.70 | 81.7% | 300 | 81.7% | -0.30 | 4.15 | 3.60 | 4.70 | — |
| — | 13.30 | 15.10 | 14.20 | +0.66 | 81.4% | 302.5 | 81.4% | -0.34 | 4.90 | 4.35 | 5.45 | — |
| — | 11.85 | 13.50 | 12.68 | +0.62 | 81.2% | 305 | 81.2% | -0.38 | 5.83 | 5.25 | 6.40 | — |
| — | 10.45 | 12.20 | 11.32 | +0.58 | 81.0% | 307.5 | 81.0% | -0.42 | 6.88 | 6.25 | 7.50 | — |
| — | 9.15 | 10.60 | 9.88 | +0.54 | 80.9% | 310 | 80.9% | -0.46 | 8.12 | 7.40 | 8.85 | — |
| — | 7.85 | 9.25 | 8.55 | +0.49 | 80.8% | 312.5 | 80.8% | -0.51 | 9.47 | 8.65 | 10.30 | — |
| — | 6.75 | 8.40 | 7.58 | +0.45 | 80.7% | 315 | 80.7% | -0.55 | 10.70 | 9.85 | 11.55 | — |
| — | 5.75 | 6.65 | 6.20 | +0.41 | 80.7% | 317.5 | 80.7% | -0.59 | 12.25 | 11.35 | 13.15 | — |
| — | 5.20 | 6.10 | 5.65 | +0.37 | 80.6% | 320 | 80.6% | -0.63 | 14.00 | 13.05 | 14.95 | — |
| — | 4.05 | 5.60 | 4.83 | +0.33 | 80.6% | 322.5 | 80.6% | -0.67 | 15.97 | 15.05 | 16.90 | — |
| — | 3.40 | 4.50 | 3.95 | +0.29 | 80.7% | 325 | 80.7% | -0.71 | 17.55 | 16.60 | 18.50 | — |
| — | 3.00 | 3.95 | 3.48 | +0.26 | 80.7% | 327.5 | 80.7% | -0.75 | 19.50 | 18.45 | 20.55 | — |
| — | 2.55 | 3.05 | 2.80 | +0.22 | 80.8% | 330 | 80.8% | -0.78 | 21.43 | 20.35 | 22.50 | — |
| — | 2.14 | 2.61 | 2.38 | +0.19 | 80.9% | 332.5 | 80.9% | -0.81 | 23.75 | 22.35 | 25.15 | — |
| — | 1.94 | 2.13 | 2.04 | +0.17 | 81.0% | 335 | 81.0% | -0.83 | 25.82 | 24.40 | 27.25 | — |
| — | 1.41 | 1.82 | 1.61 | +0.14 | 81.1% | 337.5 | 81.1% | -0.86 | 27.48 | 25.90 | 29.05 | — |
| — | 1.30 | 1.51 | 1.41 | +0.12 | 81.3% | 340 | 81.3% | -0.88 | 29.68 | 28.10 | 31.25 | — |
| — | 1.01 | 1.28 | 1.15 | +0.10 | 81.5% | 342.5 | 81.5% | -0.90 | 31.88 | 30.30 | 33.45 | — |
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.