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 | |
| — | 28.95 | 32.50 | 30.73 | +0.87 | 60.2% | 290 | 60.2% | -0.13 | 1.94 | 1.61 | 2.27 | — |
| — | 27.00 | 30.15 | 28.57 | +0.85 | 59.7% | 292.5 | 59.7% | -0.15 | 2.32 | 1.96 | 2.68 | — |
| — | 24.50 | 28.25 | 26.38 | +0.82 | 59.2% | 295 | 59.2% | -0.18 | 2.90 | 2.50 | 3.30 | — |
| — | 22.75 | 26.25 | 24.50 | +0.80 | 58.8% | 297.5 | 58.8% | -0.20 | 3.44 | 2.88 | 4.00 | — |
| — | 20.80 | 24.25 | 22.52 | +0.77 | 58.4% | 300 | 58.4% | -0.23 | 3.88 | 3.15 | 4.60 | — |
| — | 19.05 | 22.40 | 20.73 | +0.74 | 58.1% | 302.5 | 58.1% | -0.26 | 4.62 | 3.80 | 5.45 | — |
| — | 17.35 | 20.00 | 18.68 | +0.71 | 57.8% | 305 | 57.8% | -0.29 | 5.40 | 4.65 | 6.15 | — |
| — | 15.95 | 18.45 | 17.20 | +0.68 | 57.6% | 307.5 | 57.6% | -0.32 | 6.22 | 5.30 | 7.15 | — |
| — | 14.40 | 16.55 | 15.47 | +0.64 | 57.4% | 310 | 57.4% | -0.36 | 7.17 | 6.25 | 8.10 | — |
| — | 12.95 | 14.75 | 13.85 | +0.61 | 57.2% | 312.5 | 57.2% | -0.39 | 8.05 | 7.10 | 9.00 | — |
| — | 11.60 | 13.70 | 12.65 | +0.57 | 57.1% | 315 | 57.1% | -0.43 | 9.22 | 8.40 | 10.05 | — |
| — | 10.35 | 12.25 | 11.30 | +0.53 | 57.0% | 317.5 | 57.0% | -0.47 | 10.38 | 9.25 | 11.50 | — |
| — | 9.45 | 11.20 | 10.32 | +0.50 | 56.9% | 320 | 56.9% | -0.51 | 11.85 | 10.90 | 12.80 | — |
| — | 8.10 | 9.95 | 9.03 | +0.46 | 56.9% | 322.5 | 56.9% | -0.54 | 13.03 | 11.85 | 14.20 | — |
| — | 7.20 | 9.30 | 8.25 | +0.42 | 56.9% | 325 | 56.9% | -0.58 | 14.65 | 13.55 | 15.75 | — |
| — | 6.10 | 7.75 | 6.92 | +0.39 | 57.0% | 327.5 | 57.0% | -0.61 | 15.82 | 15.00 | 16.65 | — |
| — | 5.30 | 6.85 | 6.08 | +0.36 | 57.1% | 330 | 57.1% | -0.65 | 17.75 | 16.50 | 19.00 | — |
| — | 4.55 | 6.20 | 5.38 | +0.32 | 57.2% | 332.5 | 57.2% | -0.68 | 19.02 | 17.35 | 20.70 | — |
| — | 3.95 | 5.40 | 4.67 | +0.29 | 57.3% | 335 | 57.3% | -0.71 | 21.27 | 20.10 | 22.45 | — |
| — | 3.55 | 4.70 | 4.12 | +0.27 | 57.5% | 337.5 | 57.5% | -0.74 | 23.52 | 22.10 | 24.95 | — |
| — | 3.05 | 3.80 | 3.42 | +0.24 | 57.7% | 340 | 57.7% | -0.77 | 25.38 | 24.05 | 26.70 | — |
| — | 2.68 | 3.70 | 3.19 | +0.21 | 57.9% | 342.5 | 57.9% | -0.79 | 27.30 | 26.00 | 28.60 | — |
| — | 2.38 | 3.25 | 2.81 | +0.19 | 58.2% | 345 | 58.2% | -0.81 | 29.20 | 27.60 | 30.80 | — |
| — | 2.01 | 3.25 | 2.63 | +0.17 | 58.4% | 347.5 | 58.4% | -0.83 | 31.25 | 29.30 | 33.20 | — |
| — | 1.91 | 2.48 | 2.19 | +0.15 | 58.7% | 350 | 58.7% | -0.85 | 33.50 | 31.70 | 35.30 | — |
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.