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 | |
| — | 31.45 | 34.95 | 33.20 | +0.81 | 71.2% | 282.5 | 71.2% | -0.19 | 3.80 | 3.00 | 4.60 | — |
| — | 29.65 | 32.80 | 31.23 | +0.79 | 70.9% | 285 | 70.9% | -0.21 | 4.20 | 3.55 | 4.85 | — |
| — | 27.95 | 30.85 | 29.40 | +0.77 | 70.6% | 287.5 | 70.6% | -0.23 | 4.85 | 4.10 | 5.60 | — |
| — | 26.00 | 29.00 | 27.50 | +0.75 | 70.4% | 290 | 70.4% | -0.25 | 5.67 | 5.35 | 6.00 | — |
| — | 24.60 | 27.15 | 25.88 | +0.73 | 70.2% | 292.5 | 70.2% | -0.27 | 6.33 | 5.40 | 7.25 | — |
| — | 22.35 | 25.40 | 23.88 | +0.70 | 70.0% | 295 | 70.0% | -0.30 | 7.10 | 6.10 | 8.10 | — |
| — | 21.40 | 23.70 | 22.55 | +0.68 | 69.8% | 297.5 | 69.8% | -0.32 | 7.95 | 6.95 | 8.95 | — |
| — | 19.75 | 22.00 | 20.88 | +0.65 | 69.7% | 300 | 69.7% | -0.35 | 8.82 | 7.85 | 9.80 | — |
| — | 18.10 | 20.45 | 19.27 | +0.62 | 69.6% | 302.5 | 69.6% | -0.38 | 9.85 | 8.80 | 10.90 | — |
| — | 16.90 | 18.95 | 17.93 | +0.60 | 69.5% | 305 | 69.5% | -0.41 | 10.93 | 9.85 | 12.00 | — |
| — | 15.35 | 17.55 | 16.45 | +0.57 | 69.4% | 307.5 | 69.4% | -0.43 | 12.05 | 10.95 | 13.15 | — |
| — | 14.10 | 15.90 | 15.00 | +0.54 | 69.3% | 310 | 69.3% | -0.46 | 13.28 | 12.15 | 14.40 | — |
| — | 12.90 | 14.90 | 13.90 | +0.51 | 69.3% | 312.5 | 69.3% | -0.49 | 14.55 | 13.40 | 15.70 | — |
| — | 11.75 | 13.80 | 12.78 | +0.48 | 69.3% | 315 | 69.3% | -0.52 | 15.88 | 14.75 | 17.00 | — |
| — | 10.70 | 12.70 | 11.70 | +0.46 | 69.3% | 317.5 | 69.3% | -0.54 | 17.30 | 16.15 | 18.45 | — |
| — | 9.70 | 11.70 | 10.70 | +0.43 | 69.3% | 320 | 69.3% | -0.57 | 18.77 | 17.55 | 20.00 | — |
| — | 8.75 | 10.75 | 9.75 | +0.40 | 69.3% | 322.5 | 69.3% | -0.60 | 20.25 | 19.05 | 21.45 | — |
| — | 7.90 | 9.85 | 8.88 | +0.38 | 69.4% | 325 | 69.4% | -0.62 | 21.75 | 20.60 | 22.90 | — |
| — | 7.10 | 9.00 | 8.05 | +0.35 | 69.4% | 327.5 | 69.4% | -0.65 | 23.43 | 22.25 | 24.60 | — |
| — | 6.35 | 8.05 | 7.20 | +0.33 | 69.5% | 330 | 69.5% | -0.67 | 25.52 | 23.90 | 27.15 | — |
| — | 5.70 | 7.45 | 6.58 | +0.31 | 69.6% | 332.5 | 69.6% | -0.70 | 27.27 | 25.60 | 28.95 | — |
| — | 5.15 | 6.55 | 5.85 | +0.28 | 69.7% | 335 | 69.7% | -0.72 | 29.18 | 27.55 | 30.80 | — |
| — | 4.50 | 6.25 | 5.38 | +0.26 | 69.8% | 337.5 | 69.8% | -0.74 | 30.60 | 29.25 | 31.95 | — |
| — | 4.45 | 5.05 | 4.75 | +0.24 | 70.0% | 340 | 70.0% | -0.76 | 32.75 | 31.35 | 34.15 | — |
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.