Spot 318.38
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.70 | 28.23 | +0.98 | 92.2% | 290 | 92.2% | -0.02 | 0.27 | 0.08 | 0.46 | — |
| — | 24.25 | 27.65 | 25.95 | +0.97 | 87.9% | 292.5 | 87.9% | -0.03 | 0.44 | 0.02 | 0.86 | — |
| — | 21.75 | 25.50 | 23.62 | +0.96 | 83.6% | 295 | 83.6% | -0.04 | — | — | 0.94 | — |
| — | 19.40 | 22.55 | 20.98 | +0.95 | 79.4% | 297.5 | 79.4% | -0.05 | 0.24 | 0.15 | 0.34 | — |
| — | 16.75 | 20.05 | 18.40 | +0.94 | 75.6% | 300 | — | — | 0.26 | 0.12 | 0.39 | — |
| — | 14.45 | 17.80 | 16.12 | +0.91 | 71.8% | 302.5 | 71.8% | -0.09 | 0.42 | 0.24 | 0.61 | — |
| — | 12.25 | 14.90 | 13.57 | — | — | 305 | 68.4% | -0.11 | 0.61 | 0.42 | 0.81 | — |
| — | 10.65 | 12.70 | 11.68 | +0.85 | 65.6% | 307.5 | 65.6% | -0.16 | 0.79 | 0.50 | 1.08 | — |
| — | 8.75 | 11.00 | 9.88 | +0.80 | 63.3% | 310 | 63.3% | -0.20 | 1.19 | 0.84 | 1.53 | — |
| — | 7.10 | 9.15 | 8.12 | +0.73 | 61.5% | 312.5 | 61.5% | -0.27 | 1.73 | 1.40 | 2.05 | — |
| — | 5.35 | 7.00 | 6.17 | +0.64 | 60.2% | 315 | 60.2% | -0.36 | 2.73 | 2.20 | 3.25 | — |
| — | 3.80 | 5.30 | 4.55 | +0.55 | 59.5% | 317.5 | 59.5% | -0.45 | 3.62 | 2.85 | 4.40 | — |
| — | 3.10 | 4.00 | 3.55 | +0.44 | 59.2% | 320 | 59.2% | -0.56 | 4.60 | 3.60 | 5.60 | — |
| — | 2.16 | 2.91 | 2.54 | +0.35 | 59.4% | 322.5 | 59.4% | -0.65 | 6.25 | 5.15 | 7.35 | — |
| — | 1.44 | 2.05 | 1.75 | +0.26 | 60.1% | 325 | 60.1% | -0.74 | 7.72 | 6.40 | 9.05 | — |
| — | 0.88 | 1.32 | 1.10 | +0.20 | 61.1% | 327.5 | 61.1% | -0.80 | 10.25 | 8.60 | 11.90 | — |
| — | 0.62 | 0.99 | 0.81 | +0.14 | 62.4% | 330 | 62.4% | -0.86 | 12.03 | 10.45 | 13.60 | — |
| — | 0.35 | 0.77 | 0.56 | +0.10 | 64.1% | 332.5 | 64.1% | -0.91 | 14.82 | 13.30 | 16.35 | — |
| — | 0.20 | 0.51 | 0.35 | +0.07 | 66.0% | 335 | 66.0% | -0.93 | 16.98 | 15.40 | 18.55 | — |
| — | 0.12 | 0.25 | 0.18 | +0.05 | 68.2% | 337.5 | 68.2% | -0.95 | 19.35 | 17.50 | 21.20 | — |
| — | 0.09 | 0.18 | 0.14 | +0.04 | 70.5% | 340 | 70.5% | -0.96 | 21.57 | 19.70 | 23.45 | — |
| — | — | 0.75 | — | +0.03 | 72.9% | 342.5 | 72.9% | -0.97 | 24.25 | 22.55 | 25.95 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 75.4% | 345 | 75.4% | -0.98 | 26.77 | 25.10 | 28.45 | — |
| — | — | 0.48 | — | +0.02 | 77.8% | 347.5 | 77.8% | -0.99 | 29.20 | 27.40 | 31.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 80.0% | 350 | 80.0% | -0.99 | 31.80 | 30.15 | 33.45 | — |
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.