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 | |
| — | 31.80 | 34.45 | 33.12 | +0.75 | 63.4% | 280 | 63.4% | -0.24 | 2.75 | 2.25 | 3.25 | — |
| — | 30.10 | 33.00 | 31.55 | +0.73 | 62.9% | 282.5 | 62.9% | -0.28 | 3.09 | 2.63 | 3.55 | — |
| — | 27.85 | 31.10 | 29.48 | +0.70 | 62.4% | 285 | 62.4% | -0.30 | 3.60 | 2.99 | 4.20 | — |
| — | 26.00 | 29.00 | 27.50 | +0.68 | 62.0% | 287.5 | 62.0% | -0.33 | 4.10 | 3.55 | 4.65 | — |
| — | 24.25 | 27.20 | 25.73 | +0.65 | 61.6% | 290 | 61.6% | -0.35 | 4.83 | 4.05 | 5.60 | — |
| — | 22.60 | 25.40 | 24.00 | +0.63 | 61.2% | 292.5 | 61.2% | -0.37 | 5.53 | 4.45 | 6.60 | — |
| — | 20.60 | 23.65 | 22.12 | +0.60 | 60.8% | 295 | 60.8% | -0.40 | 6.25 | 5.20 | 7.30 | — |
| — | 19.05 | 21.70 | 20.38 | +0.57 | 60.4% | 297.5 | 60.4% | -0.43 | 7.05 | 6.05 | 8.05 | — |
| — | 17.70 | 20.40 | 19.05 | +0.54 | 60.1% | 300 | 60.1% | -0.46 | 7.78 | 6.60 | 8.95 | — |
| — | 16.45 | 18.90 | 17.68 | +0.51 | 59.8% | 302.5 | 59.8% | -0.49 | 8.80 | 7.85 | 9.75 | — |
| — | 15.05 | 17.50 | 16.27 | +0.48 | 59.5% | 305 | 59.5% | -0.52 | 9.65 | 8.40 | 10.90 | — |
| — | 13.20 | 16.15 | 14.68 | — | — | 307.5 | — | — | 10.78 | 9.55 | 12.00 | — |
| — | 12.25 | 14.45 | 13.35 | +0.43 | 59.0% | 310 | 59.0% | -0.58 | 11.97 | 10.75 | 13.20 | — |
| — | 11.20 | 13.65 | 12.43 | — | — | 312.5 | — | — | 13.32 | 12.25 | 14.40 | — |
| — | 10.20 | 11.80 | 11.00 | +0.38 | 58.6% | 315 | 58.6% | -0.63 | 14.93 | 13.45 | 16.40 | — |
| — | 9.15 | 10.70 | 9.93 | — | — | 317.5 | — | — | 15.97 | 14.60 | 17.35 | — |
| — | 8.20 | 9.20 | 8.70 | +0.32 | 58.2% | 320 | 58.2% | -0.68 | 18.02 | 17.10 | 18.95 | — |
| — | 7.25 | 8.25 | 7.75 | — | — | 322.5 | — | — | 19.40 | 17.95 | 20.85 | — |
| — | 6.45 | 7.40 | 6.92 | +0.27 | 58.0% | 325 | 58.0% | -0.72 | 21.10 | 19.55 | 22.65 | — |
| — | 5.45 | 7.45 | 6.45 | — | — | 327.5 | — | — | 23.05 | 21.90 | 24.20 | — |
| — | 5.00 | 7.10 | 6.05 | +0.23 | 57.8% | 330 | 57.8% | -0.76 | 24.90 | 23.35 | 26.45 | — |
| — | 4.00 | 6.15 | 5.08 | — | — | 332.5 | — | — | 26.93 | 25.95 | 27.90 | — |
| — | 3.45 | 5.60 | 4.53 | +0.21 | 57.7% | 335 | 57.7% | -0.80 | 28.62 | 27.10 | 30.15 | — |
| — | 2.87 | 5.00 | 3.94 | — | — | 337.5 | — | — | 30.48 | 29.15 | 31.80 | — |
| — | 2.85 | 4.50 | 3.67 | +0.17 | 57.7% | 340 | 57.7% | -0.83 | 32.50 | 31.20 | 33.80 | — |
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.