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 | |
| — | 29.20 | 32.75 | 30.98 | +0.87 | 57.2% | 282.5 | 57.2% | -0.13 | 1.79 | 1.29 | 2.29 | — |
| — | 27.00 | 30.35 | 28.68 | +0.86 | 56.6% | 285 | 56.6% | -0.14 | 2.27 | 1.59 | 2.96 | — |
| — | 24.90 | 28.55 | 26.73 | +0.83 | 56.2% | 287.5 | 56.2% | -0.17 | 2.32 | 1.94 | 2.70 | — |
| — | 22.95 | 26.50 | 24.73 | +0.81 | 55.7% | 290 | 55.7% | -0.19 | 3.18 | 2.76 | 3.60 | — |
| — | 21.15 | 24.20 | 22.68 | +0.78 | 55.4% | 292.5 | 55.4% | -0.22 | 3.54 | 2.92 | 4.15 | — |
| — | 19.55 | 21.70 | 20.62 | +0.75 | 55.1% | 295 | 55.1% | -0.24 | 4.17 | 3.60 | 4.75 | — |
| — | 17.30 | 20.55 | 18.93 | +0.72 | 54.8% | 297.5 | 54.8% | -0.28 | 4.85 | 3.85 | 5.85 | — |
| — | 15.35 | 18.20 | 16.77 | +0.69 | 54.6% | 300 | 54.6% | -0.31 | 5.35 | 4.70 | 6.00 | — |
| — | 14.05 | 16.90 | 15.47 | +0.66 | 54.4% | 302.5 | 54.4% | -0.34 | 6.60 | 5.55 | 7.65 | — |
| — | 12.25 | 14.95 | 13.60 | +0.62 | 54.3% | 305 | 54.3% | -0.38 | 7.60 | 6.35 | 8.85 | — |
| — | 10.90 | 13.50 | 12.20 | +0.58 | 54.3% | 307.5 | 54.3% | -0.42 | 8.75 | 7.60 | 9.90 | — |
| — | 10.10 | 12.50 | 11.30 | +0.55 | 54.2% | 310 | 54.2% | -0.45 | 10.03 | 8.85 | 11.20 | — |
| — | 8.45 | 10.80 | 9.62 | +0.50 | 54.2% | 312.5 | 54.2% | -0.50 | 11.32 | 10.10 | 12.55 | — |
| — | 7.50 | 10.05 | 8.78 | +0.47 | 54.2% | 315 | 54.2% | -0.54 | 12.38 | 10.75 | 14.00 | — |
| — | 6.60 | 8.90 | 7.75 | +0.43 | 54.3% | 317.5 | 54.3% | -0.58 | 14.03 | 12.55 | 15.50 | — |
| — | 6.20 | 7.75 | 6.97 | +0.40 | 54.4% | 320 | 54.4% | -0.60 | 15.70 | 14.30 | 17.10 | — |
| — | 4.75 | 6.90 | 5.83 | +0.36 | 54.5% | 322.5 | 54.5% | -0.64 | 17.35 | 16.00 | 18.70 | — |
| — | 4.25 | 6.20 | 5.22 | +0.33 | 54.6% | 325 | 54.6% | -0.68 | 19.25 | 17.90 | 20.60 | — |
| — | 3.30 | 5.85 | 4.58 | +0.29 | 54.8% | 327.5 | 54.8% | -0.71 | 21.05 | 19.60 | 22.50 | — |
| — | 3.55 | 4.90 | 4.22 | +0.27 | 55.0% | 330 | 55.0% | -0.73 | 22.55 | 20.80 | 24.30 | — |
| — | 2.97 | 4.30 | 3.63 | +0.24 | 55.2% | 332.5 | 55.2% | -0.76 | 24.68 | 23.30 | 26.05 | — |
| — | 2.28 | 3.50 | 2.89 | +0.22 | 55.4% | 335 | 55.4% | -0.79 | 26.45 | 24.70 | 28.20 | — |
| — | 1.82 | 3.55 | 2.69 | +0.19 | 55.6% | 337.5 | 55.6% | -0.81 | 28.48 | 26.70 | 30.25 | — |
| — | 1.42 | 2.90 | 2.16 | +0.17 | 55.9% | 340 | 55.9% | -0.83 | 30.70 | 29.05 | 32.35 | — |
| — | 1.25 | 2.70 | 1.98 | +0.15 | 56.2% | 342.5 | 56.2% | -0.85 | 32.90 | 31.25 | 34.55 | — |
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.