Spot 311.79
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 36.65 | 32.12 | — | — | 282.5 | — | — | 2.40 | 1.26 | 3.55 | — |
| — | 26.25 | 33.80 | 30.02 | — | — | 285 | — | — | 2.88 | 2.41 | 3.35 | — |
| — | 24.10 | 31.80 | 27.95 | — | — | 287.5 | 70.1% | -0.19 | 3.58 | 2.72 | 4.45 | — |
| — | 24.05 | 28.10 | 26.07 | +0.79 | 69.8% | 290 | 69.8% | -0.21 | 4.15 | 3.30 | 5.00 | — |
| — | 22.20 | 26.15 | 24.18 | +0.76 | 69.5% | 292.5 | — | — | 4.45 | 3.85 | 5.05 | — |
| — | 21.25 | 23.05 | 22.15 | — | — | 295 | — | — | 5.40 | 4.50 | 6.30 | — |
| — | 19.15 | 22.35 | 20.75 | — | — | 297.5 | — | — | 5.60 | 4.65 | 6.55 | — |
| — | 17.15 | 21.10 | 19.12 | — | — | 300 | — | — | 6.80 | 5.85 | 7.75 | — |
| — | 16.20 | 18.95 | 17.57 | — | — | 302.5 | — | — | 7.62 | 6.90 | 8.35 | — |
| — | 14.60 | 16.65 | 15.62 | — | — | 305 | — | — | 8.75 | 7.75 | 9.75 | — |
| — | 13.65 | 16.20 | 14.93 | — | — | 307.5 | — | — | 9.38 | 8.30 | 10.45 | — |
| — | 12.15 | 13.95 | 13.05 | — | — | 310 | — | — | 10.70 | 10.15 | 11.25 | — |
| — | 10.90 | 13.20 | 12.05 | — | — | 312.5 | — | — | 11.93 | 10.90 | 12.95 | — |
| — | 10.60 | 11.70 | 11.15 | — | — | 315 | — | — | 13.30 | 12.15 | 14.45 | — |
| — | 8.65 | 10.80 | 9.72 | — | — | 317.5 | — | — | 14.53 | 13.40 | 15.65 | — |
| — | 7.70 | 9.45 | 8.57 | — | — | 320 | — | — | 16.48 | 14.90 | 18.05 | — |
| — | 6.35 | 9.05 | 7.70 | — | — | 322.5 | — | — | 17.68 | 16.60 | 18.75 | — |
| — | 5.95 | 7.65 | 6.80 | — | — | 325 | — | — | 19.55 | 18.30 | 20.80 | — |
| — | 4.85 | 7.40 | 6.12 | — | — | 327.5 | — | — | 21.15 | 20.20 | 22.10 | — |
| — | 4.60 | 6.40 | 5.50 | — | — | 330 | 69.1% | -0.71 | 23.10 | 21.05 | 25.15 | — |
| — | 3.65 | 6.00 | 4.83 | +0.27 | 69.3% | 332.5 | 69.3% | -0.73 | 24.88 | 24.05 | 25.70 | — |
| — | 3.45 | 4.90 | 4.17 | +0.24 | 69.5% | 335 | 69.5% | -0.76 | 26.93 | 24.75 | 29.10 | — |
| — | 2.48 | 4.75 | 3.62 | +0.22 | 69.7% | 337.5 | — | — | 28.93 | 26.75 | 31.10 | — |
| — | 2.64 | 4.45 | 3.54 | — | — | 340 | — | — | 31.00 | 28.75 | 33.25 | — |
| — | 2.28 | 3.45 | 2.87 | +0.18 | 70.2% | 342.5 | 70.2% | -0.82 | 33.17 | 28.60 | 37.75 | — |
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.