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 | |
| — | 31.65 | 35.05 | 33.35 | +0.81 | 61.2% | 285 | 61.2% | -0.19 | 4.20 | 3.20 | 5.20 | — |
| — | 29.90 | 33.25 | 31.57 | +0.79 | 61.0% | 287.5 | 61.0% | -0.21 | 4.78 | 3.75 | 5.80 | — |
| — | 28.05 | 31.45 | 29.75 | +0.77 | 60.8% | 290 | 60.8% | -0.23 | 5.35 | 4.35 | 6.35 | — |
| — | 26.55 | 29.25 | 27.90 | +0.75 | 60.6% | 292.5 | 60.6% | -0.25 | 6.08 | 5.00 | 7.15 | — |
| — | 24.85 | 27.55 | 26.20 | +0.73 | 60.4% | 295 | 60.4% | -0.28 | 7.28 | 6.70 | 7.85 | — |
| — | 23.25 | 25.85 | 24.55 | +0.70 | 60.2% | 297.5 | 60.2% | -0.30 | 7.65 | 6.50 | 8.80 | — |
| — | 21.50 | 24.25 | 22.88 | +0.68 | 60.0% | 300 | 60.0% | -0.32 | 8.53 | 7.30 | 9.75 | — |
| — | 20.10 | 22.40 | 21.25 | +0.65 | 59.8% | 302.5 | 59.8% | -0.35 | 9.62 | 8.50 | 10.75 | — |
| — | 18.50 | 21.25 | 19.88 | +0.63 | 59.5% | 305 | 59.5% | -0.37 | 10.50 | 9.25 | 11.75 | — |
| — | 17.15 | 19.55 | 18.35 | +0.60 | 59.3% | 307.5 | 59.3% | -0.40 | 11.72 | 10.60 | 12.85 | — |
| — | 15.85 | 18.45 | 17.15 | +0.57 | 59.1% | 310 | 59.1% | -0.43 | 12.72 | 11.40 | 14.05 | — |
| — | 14.60 | 17.10 | 15.85 | +0.55 | 58.9% | 312.5 | 58.9% | -0.46 | 14.25 | 13.20 | 15.30 | — |
| — | 13.40 | 15.85 | 14.62 | +0.52 | 58.8% | 315 | 58.8% | -0.49 | 15.25 | 13.85 | 16.65 | — |
| — | 12.30 | 14.70 | 13.50 | +0.49 | 58.6% | 317.5 | 58.6% | -0.51 | 16.60 | 15.15 | 18.05 | — |
| — | 11.20 | 13.60 | 12.40 | +0.46 | 58.5% | 320 | 58.5% | -0.54 | 18.07 | 16.70 | 19.45 | — |
| — | 10.20 | 12.55 | 11.38 | +0.44 | 58.4% | 322.5 | 58.4% | -0.57 | 19.45 | 18.05 | 20.85 | — |
| — | 9.30 | 11.60 | 10.45 | +0.41 | 58.4% | 325 | 58.4% | -0.59 | 21.00 | 19.60 | 22.40 | — |
| — | 8.40 | 10.65 | 9.53 | +0.38 | 58.3% | 327.5 | 58.3% | -0.62 | 22.73 | 21.20 | 24.25 | — |
| — | 7.60 | 9.80 | 8.70 | +0.36 | 58.4% | 330 | 58.4% | -0.64 | 24.20 | 22.85 | 25.55 | — |
| — | 6.85 | 9.00 | 7.92 | +0.34 | 58.4% | 332.5 | 58.4% | -0.67 | 26.23 | 24.65 | 27.80 | — |
| — | 6.15 | 8.30 | 7.22 | +0.31 | 58.5% | 335 | 58.5% | -0.69 | 27.70 | 26.35 | 29.05 | — |
| — | 5.55 | 7.60 | 6.58 | +0.29 | 58.6% | 337.5 | 58.6% | -0.71 | 29.52 | 28.15 | 30.90 | — |
| — | 4.95 | 6.95 | 5.95 | +0.27 | 58.8% | 340 | 58.8% | -0.73 | 31.43 | 30.05 | 32.80 | — |
| — | 4.40 | 6.40 | 5.40 | +0.25 | 59.0% | 342.5 | 59.0% | -0.75 | 33.67 | 32.05 | 35.30 | — |
| — | 3.90 | 5.85 | 4.88 | +0.23 | 59.2% | 345 | 59.2% | -0.77 | 35.67 | 34.05 | 37.30 | — |
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.