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 | |
| — | 31.00 | 34.00 | 32.50 | — | — | 280 | 66.0% | -0.13 | 2.03 | 1.67 | 2.39 | — |
| — | 28.80 | 32.05 | 30.43 | +0.85 | 65.4% | 282.5 | 65.4% | -0.15 | 2.35 | 1.96 | 2.74 | — |
| — | 26.70 | 29.65 | 28.18 | +0.83 | 64.9% | 285 | 64.9% | -0.17 | 2.84 | 2.33 | 3.35 | — |
| — | 24.70 | 27.50 | 26.10 | +0.81 | 64.4% | 287.5 | 64.4% | -0.19 | 3.42 | 2.88 | 3.95 | — |
| — | 22.85 | 25.50 | 24.18 | +0.78 | 63.9% | 290 | 63.9% | -0.22 | 3.83 | 3.05 | 4.60 | — |
| — | 21.00 | 23.90 | 22.45 | +0.76 | 63.5% | 292.5 | 63.5% | -0.24 | 4.40 | 4.00 | 4.80 | — |
| — | 19.25 | 21.90 | 20.57 | +0.73 | 63.2% | 295 | 63.2% | -0.27 | 5.03 | 4.25 | 5.80 | — |
| — | 18.00 | 19.90 | 18.95 | +0.70 | 62.9% | 297.5 | 62.9% | -0.30 | 5.95 | 5.05 | 6.85 | — |
| — | 16.15 | 18.15 | 17.15 | +0.67 | 62.6% | 300 | 62.6% | -0.33 | 6.95 | 6.30 | 7.60 | — |
| — | 14.75 | 16.70 | 15.72 | +0.63 | 62.4% | 302.5 | 62.4% | -0.37 | 7.83 | 6.90 | 8.75 | — |
| — | 13.35 | 15.25 | 14.30 | +0.60 | 62.2% | 305 | 62.2% | -0.40 | 8.82 | 8.05 | 9.60 | — |
| — | 12.00 | 13.75 | 12.88 | +0.57 | 62.1% | 307.5 | 62.1% | -0.44 | 10.00 | 9.05 | 10.95 | — |
| — | 10.70 | 12.70 | 11.70 | +0.53 | 62.0% | 310 | 62.0% | -0.47 | 10.95 | 10.20 | 11.70 | — |
| — | 9.50 | 11.50 | 10.50 | +0.50 | 61.9% | 312.5 | 61.9% | -0.51 | 12.45 | 11.45 | 13.45 | — |
| — | 8.45 | 10.30 | 9.38 | +0.46 | 61.9% | 315 | 61.9% | -0.54 | 13.78 | 12.90 | 14.65 | — |
| — | 7.45 | 9.30 | 8.38 | +0.43 | 61.9% | 317.5 | 61.9% | -0.57 | 15.25 | 14.15 | 16.35 | — |
| — | 7.05 | 8.15 | 7.60 | +0.39 | 61.9% | 320 | 61.9% | -0.61 | 16.95 | 15.95 | 17.95 | — |
| — | 5.70 | 7.35 | 6.53 | +0.36 | 61.9% | 322.5 | 61.9% | -0.64 | 18.52 | 17.55 | 19.50 | — |
| — | 4.95 | 6.20 | 5.58 | +0.33 | 62.0% | 325 | 62.0% | -0.67 | 20.10 | 19.05 | 21.15 | — |
| — | 4.30 | 5.75 | 5.03 | +0.30 | 62.1% | 327.5 | 62.1% | -0.70 | 22.02 | 20.85 | 23.20 | — |
| — | 3.70 | 4.85 | 4.28 | +0.27 | 62.3% | 330 | 62.3% | -0.73 | 23.77 | 22.50 | 25.05 | — |
| — | 3.20 | 4.45 | 3.83 | +0.25 | 62.5% | 332.5 | 62.5% | -0.75 | 26.10 | 24.70 | 27.50 | — |
| — | 3.10 | 3.80 | 3.45 | +0.22 | 62.7% | 335 | 62.7% | -0.78 | 28.12 | 26.75 | 29.50 | — |
| — | 2.59 | 3.40 | 3.00 | +0.20 | 63.0% | 337.5 | 63.0% | -0.80 | 30.02 | 28.50 | 31.55 | — |
| — | 2.30 | 2.97 | 2.63 | +0.18 | 63.3% | 340 | 63.3% | -0.82 | 32.10 | 30.50 | 33.70 | — |
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.