Spot 310.58
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.75 | 31.35 | 30.05 | +0.98 | 95.4% | 280 | 95.4% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 26.30 | 29.45 | 27.88 | +0.98 | 92.1% | 282.5 | 92.1% | -0.02 | 0.10 | 0.04 | 0.15 | — |
| — | 24.65 | 26.50 | 25.57 | +0.97 | 89.1% | 285 | 89.1% | -0.03 | 0.26 | 0.12 | 0.39 | — |
| — | 21.35 | 24.40 | 22.88 | +0.96 | 86.1% | 287.5 | 86.1% | -0.04 | 0.28 | 0.13 | 0.42 | — |
| — | 20.15 | 21.95 | 21.05 | +0.95 | 83.1% | 290 | 83.1% | -0.05 | 0.32 | 0.21 | 0.43 | — |
| — | 16.80 | 19.45 | 18.12 | +0.93 | 80.3% | 292.5 | 80.3% | -0.07 | 0.34 | 0.15 | 0.52 | — |
| — | 15.00 | 17.15 | 16.07 | +0.90 | 77.7% | 295 | 77.7% | -0.10 | 0.54 | 0.30 | 0.77 | — |
| — | 12.00 | 15.15 | 13.57 | +0.87 | 75.3% | 297.5 | 75.3% | -0.13 | 0.80 | 0.55 | 1.05 | — |
| — | 10.95 | 12.55 | 11.75 | +0.82 | 73.0% | 300 | 73.0% | -0.18 | 1.16 | 1.00 | 1.31 | — |
| — | 8.90 | 10.40 | 9.65 | +0.77 | 71.0% | 302.5 | 71.0% | -0.23 | 1.65 | 1.38 | 1.91 | — |
| — | 7.10 | 8.25 | 7.67 | +0.70 | 69.1% | 305 | 69.1% | -0.30 | 2.15 | 1.91 | 2.39 | — |
| — | 5.70 | 6.65 | 6.17 | +0.62 | 67.4% | 307.5 | 67.4% | -0.38 | 3.13 | 2.61 | 3.65 | — |
| — | 4.25 | 5.05 | 4.65 | +0.53 | 66.1% | 310 | 66.1% | -0.47 | 4.17 | 3.60 | 4.75 | — |
| — | 3.00 | 4.00 | 3.50 | +0.44 | 65.1% | 312.5 | 65.1% | -0.56 | 5.62 | 5.00 | 6.25 | — |
| — | 2.19 | 2.87 | 2.53 | +0.35 | 64.6% | 315 | 64.6% | -0.65 | 7.00 | 6.40 | 7.60 | — |
| — | 1.49 | 2.02 | 1.75 | +0.26 | 64.6% | 317.5 | 64.6% | -0.74 | 8.72 | 8.00 | 9.45 | — |
| — | 0.99 | 1.25 | 1.12 | +0.20 | 65.1% | 320 | 65.1% | -0.80 | 10.72 | 10.00 | 11.45 | — |
| — | 0.48 | 1.01 | 0.74 | +0.14 | 66.1% | 322.5 | 66.1% | -0.86 | 12.97 | 12.10 | 13.85 | — |
| — | 0.31 | 0.64 | 0.47 | +0.10 | 67.5% | 325 | 67.5% | -0.90 | 15.35 | 13.90 | 16.80 | — |
| — | 0.18 | 0.45 | 0.32 | +0.07 | 69.3% | 327.5 | 69.3% | -0.93 | 17.80 | 16.50 | 19.10 | — |
| — | 0.16 | 0.32 | 0.24 | +0.05 | 71.5% | 330 | 71.5% | -0.95 | 20.02 | 18.60 | 21.45 | — |
| — | — | 0.43 | — | +0.04 | 74.0% | 332.5 | 74.0% | -0.96 | 22.35 | 20.80 | 23.90 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 76.6% | 335 | 76.6% | -0.97 | 24.80 | 23.20 | 26.40 | — |
| — | — | 0.32 | — | +0.02 | 79.3% | 337.5 | 79.3% | -0.98 | 27.38 | 25.85 | 28.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 82.1% | 340 | 82.1% | -0.98 | 30.07 | 28.80 | 31.35 | — |
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.