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 | |
| — | — | — | — | +0.78 | 71.7% | 282.5 | 71.7% | -0.22 | — | — | — | — |
| — | 31.20 | 36.80 | 34.00 | +0.76 | 71.5% | 285 | 71.5% | -0.24 | 5.92 | 4.25 | 7.60 | — |
| — | — | — | — | +0.75 | 71.3% | 287.5 | 71.3% | -0.25 | — | — | — | — |
| — | 28.75 | 31.70 | 30.23 | +0.73 | 71.2% | 290 | 71.2% | -0.27 | 8.15 | 6.25 | 10.05 | — |
| — | — | — | — | +0.71 | 71.0% | 292.5 | 71.0% | -0.30 | — | — | — | — |
| — | 24.35 | 29.70 | 27.02 | +0.68 | 70.8% | 295 | — | — | 8.95 | 7.20 | 10.70 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 21.85 | 25.05 | 23.45 | — | — | 300 | — | — | 11.47 | 10.20 | 12.75 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 19.45 | 22.25 | 20.85 | — | — | 305 | — | — | 14.12 | 12.30 | 15.95 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 16.45 | 19.85 | 18.15 | — | — | 310 | — | — | 16.18 | 14.00 | 18.35 | — |
| — | — | — | — | +0.52 | 70.2% | 312.5 | — | — | — | — | — | — |
| — | 14.25 | 18.45 | 16.35 | — | — | 315 | — | — | 18.82 | 17.45 | 20.20 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 11.95 | 16.30 | 14.12 | — | — | 320 | 70.1% | -0.55 | 21.60 | 20.35 | 22.85 | — |
| — | 11.60 | 14.40 | 13.00 | +0.43 | 70.1% | 322.5 | 70.1% | -0.57 | 22.40 | 20.20 | 24.60 | — |
| — | 10.90 | 13.40 | 12.15 | +0.41 | 70.2% | 325 | 70.2% | -0.59 | 24.27 | 22.60 | 25.95 | — |
| — | 9.85 | 13.40 | 11.62 | — | — | 327.5 | — | — | 25.98 | 24.20 | 27.75 | — |
| — | 9.00 | 11.70 | 10.35 | +0.37 | 70.3% | 330 | 70.3% | -0.63 | 27.70 | 24.95 | 30.45 | — |
| — | 8.30 | 10.80 | 9.55 | +0.35 | 70.4% | 332.5 | 70.4% | -0.65 | 29.27 | 27.75 | 30.80 | — |
| — | 7.45 | 10.55 | 9.00 | — | — | 335 | 70.4% | -0.67 | 31.27 | 29.70 | 32.85 | — |
| — | 6.25 | 9.35 | 7.80 | — | — | 337.5 | 70.6% | -0.69 | 33.02 | 30.00 | 36.05 | — |
| — | 5.30 | 8.65 | 6.97 | +0.29 | 70.7% | 340 | 70.7% | -0.71 | 35.60 | 33.30 | 37.90 | — |
| — | 5.30 | 9.00 | 7.15 | +0.28 | 70.8% | 342.5 | 70.8% | -0.73 | 36.77 | 35.50 | 38.05 | — |
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.