Spot 311.51
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 31.15 | 29.38 | +0.96 | 74.6% | 282.5 | 74.6% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 25.15 | 28.70 | 26.93 | +0.95 | 72.5% | 285 | 72.5% | -0.05 | 0.60 | 0.03 | 1.18 | — |
| — | 22.75 | 25.60 | 24.18 | +0.94 | 70.6% | 287.5 | 70.6% | -0.06 | 0.53 | 0.14 | 0.92 | — |
| — | 20.35 | 23.45 | 21.90 | +0.92 | 68.9% | 290 | 68.9% | -0.08 | 0.52 | 0.22 | 0.81 | — |
| — | 18.00 | 20.95 | 19.48 | +0.90 | 67.5% | 292.5 | 67.5% | -0.10 | 0.61 | 0.49 | 0.74 | — |
| — | 15.75 | 19.05 | 17.40 | +0.87 | 66.3% | 295 | 66.3% | -0.13 | 1.08 | 0.52 | 1.65 | — |
| — | 13.50 | 16.90 | 15.20 | +0.83 | 65.3% | 297.5 | 65.3% | -0.17 | 1.45 | 0.79 | 2.11 | — |
| — | 12.20 | 14.30 | 13.25 | +0.79 | 64.5% | 300 | 64.5% | -0.21 | 1.96 | 1.32 | 2.59 | — |
| — | 9.45 | 12.25 | 10.85 | +0.74 | 63.9% | 302.5 | 63.9% | -0.26 | 2.35 | 1.45 | 3.25 | — |
| — | 7.80 | 10.20 | 9.00 | +0.68 | 63.5% | 305 | 63.5% | -0.32 | 3.16 | 2.52 | 3.80 | — |
| — | 6.30 | 8.75 | 7.53 | +0.62 | 63.3% | 307.5 | — | — | 4.05 | 3.10 | 5.00 | — |
| — | 5.50 | 7.25 | 6.38 | +0.55 | 63.1% | 310 | 63.1% | -0.45 | 4.90 | 3.65 | 6.15 | — |
| — | 4.10 | 5.95 | 5.03 | +0.49 | 63.1% | 312.5 | 63.1% | -0.51 | 6.30 | 5.15 | 7.45 | — |
| — | 3.20 | 5.10 | 4.15 | +0.42 | 63.2% | 315 | 63.2% | -0.58 | 7.78 | 6.65 | 8.90 | — |
| — | 2.00 | 4.15 | 3.08 | +0.35 | 63.3% | 317.5 | 63.3% | -0.64 | 9.40 | 8.40 | 10.40 | — |
| — | 1.61 | 3.35 | 2.48 | +0.30 | 63.6% | 320 | 63.6% | -0.70 | 11.12 | 10.10 | 12.15 | — |
| — | 1.20 | 2.14 | 1.67 | +0.24 | 63.8% | 322.5 | 63.8% | -0.76 | 13.12 | 11.60 | 14.65 | — |
| — | 1.05 | 1.91 | 1.48 | +0.20 | 64.2% | 325 | 64.2% | -0.81 | 14.70 | 12.90 | 16.50 | — |
| — | 0.39 | 1.81 | 1.10 | +0.16 | 64.6% | 327.5 | 64.6% | -0.84 | 16.98 | 15.20 | 18.75 | — |
| — | 0.41 | 0.92 | 0.67 | +0.12 | 65.2% | 330 | 65.2% | -0.88 | 19.30 | 17.65 | 20.95 | — |
| — | 0.17 | 0.91 | 0.54 | +0.10 | 65.8% | 332.5 | 65.8% | -0.91 | 21.60 | 20.00 | 23.20 | — |
| — | 0.06 | 1.00 | 0.53 | +0.08 | 66.4% | 335 | — | — | 23.73 | 22.35 | 25.10 | — |
| — | 0.01 | 0.78 | 0.40 | +0.06 | 67.2% | 337.5 | 67.2% | -0.95 | 26.12 | 24.75 | 27.50 | — |
| — | 0.05 | 0.67 | 0.36 | +0.04 | 68.0% | 340 | 68.0% | -0.96 | 28.77 | 27.15 | 30.40 | — |
| — | — | 0.51 | — | +0.03 | 69.0% | 342.5 | 69.0% | -0.97 | 30.93 | 29.50 | 32.35 | — |
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.