Spot 315.43
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.40 | 33.35 | 31.88 | +0.93 | 51.7% | 285 | 51.7% | -0.07 | 0.61 | 0.38 | 0.85 | — |
| — | 27.55 | 30.65 | 29.10 | +0.91 | 51.2% | 287.5 | 51.2% | -0.09 | 0.80 | 0.54 | 1.05 | — |
| — | 25.35 | 28.30 | 26.82 | +0.89 | 50.7% | 290 | 50.7% | -0.10 | 1.03 | 0.82 | 1.25 | — |
| — | 23.25 | 26.55 | 24.90 | +0.87 | 50.3% | 292.5 | 50.3% | -0.13 | 1.32 | 1.00 | 1.64 | — |
| — | 20.95 | 23.70 | 22.32 | +0.85 | 49.9% | 295 | 49.9% | -0.15 | 1.54 | 1.23 | 1.85 | — |
| — | 19.00 | 22.30 | 20.65 | +0.82 | 49.6% | 297.5 | 49.6% | -0.18 | 1.94 | 1.53 | 2.35 | — |
| — | 17.70 | 19.80 | 18.75 | +0.78 | 49.3% | 300 | 49.3% | -0.22 | 2.58 | 2.35 | 2.80 | — |
| — | 15.80 | 17.65 | 16.73 | +0.75 | 49.1% | 302.5 | 49.1% | -0.25 | 3.11 | 2.27 | 3.95 | — |
| — | 13.95 | 16.10 | 15.03 | +0.71 | 48.9% | 305 | 48.9% | -0.29 | 3.83 | 2.90 | 4.75 | — |
| — | 12.05 | 14.15 | 13.10 | +0.67 | 48.8% | 307.5 | 48.8% | -0.33 | 4.28 | 3.50 | 5.05 | — |
| — | 10.65 | 11.95 | 11.30 | +0.62 | 48.7% | 310 | 48.7% | -0.38 | 5.10 | 4.20 | 6.00 | — |
| — | 8.55 | 11.25 | 9.90 | +0.58 | 48.6% | 312.5 | 48.6% | -0.42 | 6.55 | 6.10 | 7.00 | — |
| — | 8.10 | 9.10 | 8.60 | +0.53 | 48.5% | 315 | 48.5% | -0.47 | 7.83 | 7.35 | 8.30 | — |
| — | 7.05 | 8.15 | 7.60 | +0.48 | 48.5% | 317.5 | 48.5% | -0.52 | 8.97 | 7.80 | 10.15 | — |
| — | 5.80 | 7.10 | 6.45 | +0.43 | 48.5% | 320 | 48.5% | -0.57 | 10.55 | 9.15 | 11.95 | — |
| — | 5.05 | 6.20 | 5.62 | +0.39 | 48.5% | 322.5 | 48.5% | -0.61 | 11.85 | 10.75 | 12.95 | — |
| — | 3.90 | 5.85 | 4.88 | +0.34 | 48.5% | 325 | 48.5% | -0.65 | 13.57 | 12.50 | 14.65 | — |
| — | 3.10 | 4.95 | 4.03 | +0.30 | 48.6% | 327.5 | 48.6% | -0.70 | 15.35 | 14.30 | 16.40 | — |
| — | 2.85 | 3.75 | 3.30 | +0.27 | 48.6% | 330 | 48.6% | -0.73 | 17.23 | 16.25 | 18.20 | — |
| — | 2.16 | 3.95 | 3.06 | +0.23 | 48.7% | 332.5 | 48.7% | -0.77 | 18.90 | 17.65 | 20.15 | — |
| — | 1.65 | 2.41 | 2.03 | +0.20 | 48.8% | 335 | 48.8% | -0.80 | 21.12 | 19.60 | 22.65 | — |
| — | 1.42 | 2.77 | 2.10 | +0.17 | 48.9% | 337.5 | 48.9% | -0.83 | 23.35 | 21.90 | 24.80 | — |
| — | 1.18 | 1.98 | 1.58 | +0.15 | 49.1% | 340 | 49.1% | -0.86 | 25.80 | 24.25 | 27.35 | — |
| — | 0.93 | 1.68 | 1.30 | +0.12 | 49.3% | 342.5 | 49.3% | -0.88 | 27.38 | 25.95 | 28.80 | — |
| — | 0.77 | 1.35 | 1.06 | +0.10 | 49.5% | 345 | 49.5% | -0.90 | 29.98 | 28.55 | 31.40 | — |
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.