Spot 313.72
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 32.10 | 30.52 | +0.88 | 63.1% | 285 | 63.1% | -0.12 | 1.67 | 1.55 | 1.79 | — |
| — | 26.85 | 30.15 | 28.50 | +0.86 | 62.7% | 287.5 | 62.7% | -0.14 | 1.99 | 1.59 | 2.39 | — |
| — | 24.95 | 27.75 | 26.35 | +0.84 | 62.3% | 290 | 62.3% | -0.17 | 2.33 | 2.06 | 2.59 | — |
| — | 22.80 | 25.75 | 24.27 | +0.81 | 62.0% | 292.5 | 62.0% | -0.19 | 3.00 | 2.35 | 3.65 | — |
| — | 21.15 | 24.05 | 22.60 | +0.78 | 61.7% | 295 | 61.7% | -0.22 | 3.50 | 3.00 | 4.00 | — |
| — | 19.35 | 22.20 | 20.77 | +0.76 | 61.4% | 297.5 | 61.4% | -0.24 | 4.12 | 3.40 | 4.85 | — |
| — | 17.60 | 20.20 | 18.90 | +0.72 | 61.1% | 300 | 61.1% | -0.28 | 4.88 | 4.15 | 5.60 | — |
| — | 16.05 | 17.90 | 16.98 | +0.69 | 60.8% | 302.5 | 60.8% | -0.31 | 5.62 | 4.80 | 6.45 | — |
| — | 14.45 | 16.80 | 15.62 | +0.66 | 60.6% | 305 | 60.6% | -0.34 | 6.50 | 5.65 | 7.35 | — |
| — | 13.05 | 14.90 | 13.97 | +0.62 | 60.4% | 307.5 | 60.4% | -0.38 | 7.47 | 6.60 | 8.35 | — |
| — | 11.70 | 13.65 | 12.68 | +0.58 | 60.3% | 310 | 60.3% | -0.42 | 8.75 | 8.00 | 9.50 | — |
| — | 10.40 | 12.25 | 11.32 | +0.55 | 60.1% | 312.5 | 60.1% | -0.46 | 9.78 | 8.85 | 10.70 | — |
| — | 9.25 | 11.00 | 10.12 | +0.51 | 60.0% | 315 | 60.0% | -0.49 | 10.93 | 10.00 | 11.85 | — |
| — | 8.10 | 9.85 | 8.97 | +0.47 | 60.0% | 317.5 | 60.0% | -0.53 | 12.35 | 11.30 | 13.40 | — |
| — | 7.10 | 8.80 | 7.95 | +0.43 | 59.9% | 320 | 59.9% | -0.57 | 13.80 | 12.65 | 14.95 | — |
| — | 6.35 | 7.80 | 7.08 | +0.40 | 59.9% | 322.5 | 59.9% | -0.61 | 15.38 | 14.10 | 16.65 | — |
| — | 5.35 | 6.50 | 5.92 | +0.36 | 59.9% | 325 | 59.9% | -0.64 | 17.00 | 15.70 | 18.30 | — |
| — | 4.60 | 6.10 | 5.35 | +0.33 | 60.0% | 327.5 | 60.0% | -0.68 | 18.73 | 17.45 | 20.00 | — |
| — | 4.05 | 4.90 | 4.47 | +0.29 | 60.1% | 330 | 60.1% | -0.71 | 20.55 | 19.15 | 21.95 | — |
| — | 3.60 | 4.50 | 4.05 | +0.26 | 60.2% | 332.5 | 60.2% | -0.74 | 22.43 | 21.00 | 23.85 | — |
| — | 3.00 | 3.90 | 3.45 | +0.23 | 60.4% | 335 | 60.4% | -0.77 | 24.55 | 23.00 | 26.10 | — |
| — | 2.53 | 3.35 | 2.94 | +0.20 | 60.6% | 337.5 | 60.6% | -0.80 | 26.43 | 24.70 | 28.15 | — |
| — | 2.19 | 3.25 | 2.72 | +0.18 | 60.9% | 340 | 60.9% | -0.82 | 28.52 | 26.75 | 30.30 | — |
| — | 1.81 | 2.56 | 2.19 | +0.17 | 61.2% | 342.5 | 61.2% | -0.84 | 30.68 | 28.95 | 32.40 | — |
| — | 1.64 | 1.98 | 1.81 | +0.14 | 61.5% | 345 | 61.5% | -0.85 | 32.90 | 31.25 | 34.55 | — |
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.