Spot 310.07
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.90 | 32.90 | 31.40 | +0.82 | 70.6% | 280 | 70.6% | -0.19 | 0.81 | 0.66 | 0.95 | — |
| — | 27.70 | 30.45 | 29.07 | +0.78 | 69.7% | 282.5 | 69.7% | -0.22 | 0.97 | 0.74 | 1.20 | — |
| — | 25.45 | 28.35 | 26.90 | +0.75 | 68.8% | 285 | 68.8% | -0.25 | 1.41 | 1.20 | 1.61 | — |
| — | 23.35 | 25.70 | 24.52 | +0.72 | 68.0% | 287.5 | 68.0% | -0.28 | 1.57 | 1.23 | 1.92 | — |
| — | 21.05 | 23.20 | 22.12 | +0.68 | 67.3% | 290 | 67.3% | -0.32 | 1.97 | 1.54 | 2.40 | — |
| — | 19.40 | 21.85 | 20.62 | +0.65 | 66.8% | 292.5 | 66.8% | -0.35 | 2.31 | 1.56 | 3.05 | — |
| — | 17.55 | 19.15 | 18.35 | +0.61 | 66.2% | 295 | 66.2% | -0.39 | 2.96 | 2.57 | 3.35 | — |
| — | 15.80 | 18.15 | 16.98 | +0.57 | 65.8% | 297.5 | 65.8% | -0.43 | 3.58 | 2.80 | 4.35 | — |
| — | 14.15 | 16.20 | 15.18 | +0.53 | 65.5% | 300 | 65.5% | -0.47 | 4.50 | 3.90 | 5.10 | — |
| — | 12.45 | 14.75 | 13.60 | +0.50 | 65.2% | 302.5 | 65.2% | -0.51 | 5.40 | 4.60 | 6.20 | — |
| — | 10.70 | 12.75 | 11.72 | +0.45 | 65.0% | 305 | 65.0% | -0.55 | 6.05 | 5.25 | 6.85 | — |
| — | 9.20 | 11.50 | 10.35 | +0.41 | 64.8% | 307.5 | 64.8% | -0.59 | 7.05 | 6.00 | 8.10 | — |
| — | 7.95 | 9.50 | 8.72 | +0.37 | 64.7% | 310 | 64.7% | -0.63 | 8.05 | 7.10 | 9.00 | — |
| — | 7.05 | 8.95 | 8.00 | +0.34 | 64.7% | 312.5 | 64.7% | -0.67 | 9.45 | 8.35 | 10.55 | — |
| — | 5.95 | 7.55 | 6.75 | +0.30 | 64.7% | 315 | 64.7% | -0.70 | 11.03 | 9.60 | 12.45 | — |
| — | 4.95 | 6.25 | 5.60 | +0.27 | 64.8% | 317.5 | 64.8% | -0.73 | 12.50 | 11.00 | 14.00 | — |
| — | 4.50 | 5.00 | 4.75 | +0.24 | 64.9% | 320 | 64.9% | -0.76 | 14.00 | 12.50 | 15.50 | — |
| — | 3.70 | 5.20 | 4.45 | +0.21 | 65.1% | 322.5 | 65.1% | -0.79 | 15.82 | 14.75 | 16.90 | — |
| — | 3.05 | 4.05 | 3.55 | +0.19 | 65.3% | 325 | 65.3% | -0.81 | 17.93 | 16.60 | 19.25 | — |
| — | 2.13 | 3.30 | 2.71 | +0.16 | 65.6% | 327.5 | 65.6% | -0.84 | 19.88 | 18.45 | 21.30 | — |
| — | 1.86 | 3.00 | 2.43 | +0.14 | 66.0% | 330 | 66.0% | -0.86 | 21.98 | 20.80 | 23.15 | — |
| — | 1.02 | 2.79 | 1.91 | +0.13 | 66.4% | 332.5 | 66.4% | -0.88 | 23.93 | 22.45 | 25.40 | — |
| — | 1.17 | 2.00 | 1.58 | +0.11 | 66.9% | 335 | 66.9% | -0.89 | 25.90 | 24.60 | 27.20 | — |
| — | 0.81 | 1.70 | 1.25 | +0.10 | 67.4% | 337.5 | 67.4% | -0.90 | 28.38 | 26.85 | 29.90 | — |
| — | 0.57 | 1.59 | 1.08 | +0.08 | 67.9% | 340 | 67.9% | -0.92 | 30.57 | 29.15 | 32.00 | — |
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.