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 | |
| — | 31.60 | 34.70 | 33.15 | +0.86 | 50.5% | 285 | 50.5% | -0.14 | 2.14 | 1.89 | 2.39 | — |
| — | 29.50 | 33.00 | 31.25 | +0.84 | 50.1% | 287.5 | 50.1% | -0.16 | 2.48 | 1.97 | 3.00 | — |
| — | 28.30 | 30.95 | 29.62 | +0.82 | 49.8% | 290 | 49.8% | -0.18 | 3.00 | 2.50 | 3.50 | — |
| — | 26.35 | 28.95 | 27.65 | +0.80 | 49.4% | 292.5 | 49.4% | -0.20 | 3.46 | 2.93 | 4.00 | — |
| — | 23.75 | 27.00 | 25.38 | +0.78 | 49.2% | 295 | 49.2% | -0.22 | 4.03 | 3.35 | 4.70 | — |
| — | 22.50 | 24.60 | 23.55 | +0.75 | 48.9% | 297.5 | 48.9% | -0.25 | 4.42 | 3.75 | 5.10 | — |
| — | 20.55 | 23.45 | 22.00 | +0.72 | 48.7% | 300 | 48.7% | -0.28 | 5.62 | 4.50 | 6.75 | — |
| — | 18.90 | 21.75 | 20.32 | +0.69 | 48.5% | 302.5 | 48.5% | -0.31 | 6.45 | 5.55 | 7.35 | — |
| — | 17.25 | 19.75 | 18.50 | +0.66 | 48.3% | 305 | 48.3% | -0.34 | 7.42 | 6.35 | 8.50 | — |
| — | 15.70 | 18.10 | 16.90 | +0.63 | 48.2% | 307.5 | 48.2% | -0.37 | 8.05 | 6.70 | 9.40 | — |
| — | 14.70 | 16.85 | 15.78 | +0.60 | 48.1% | 310 | 48.1% | -0.40 | 9.22 | 7.75 | 10.70 | — |
| — | 13.20 | 15.50 | 14.35 | +0.56 | 48.0% | 312.5 | 48.0% | -0.44 | 10.25 | 8.85 | 11.65 | — |
| — | 12.00 | 14.40 | 13.20 | +0.53 | 48.0% | 315 | 48.0% | -0.47 | 11.47 | 10.10 | 12.85 | — |
| — | 10.20 | 13.00 | 11.60 | +0.50 | 48.0% | 317.5 | 48.0% | -0.50 | 12.40 | 11.30 | 13.50 | — |
| — | 9.65 | 11.80 | 10.72 | +0.47 | 48.1% | 320 | 48.1% | -0.54 | 14.32 | 13.35 | 15.30 | — |
| — | 8.70 | 10.75 | 9.72 | +0.43 | 48.2% | 322.5 | 48.2% | -0.57 | 15.50 | 14.50 | 16.50 | — |
| — | 7.25 | 9.25 | 8.25 | +0.40 | 48.3% | 325 | 48.3% | -0.60 | 17.23 | 16.20 | 18.25 | — |
| — | 6.90 | 9.05 | 7.97 | +0.37 | 48.4% | 327.5 | 48.4% | -0.63 | 18.82 | 17.75 | 19.90 | — |
| — | 5.70 | 7.00 | 6.35 | +0.34 | 48.6% | 330 | 48.6% | -0.66 | 20.15 | 18.80 | 21.50 | — |
| — | 5.05 | 7.00 | 6.03 | +0.31 | 48.8% | 332.5 | 48.8% | -0.69 | 22.23 | 20.95 | 23.50 | — |
| — | 4.70 | 6.50 | 5.60 | +0.29 | 49.0% | 335 | 49.0% | -0.72 | 23.77 | 22.65 | 24.90 | — |
| — | 3.50 | 4.45 | 3.98 | +0.24 | 49.6% | 340 | 49.6% | -0.76 | 27.55 | 26.50 | 28.60 | — |
| — | 2.69 | 4.50 | 3.60 | +0.20 | 50.3% | 345 | 50.3% | -0.81 | 31.80 | 30.10 | 33.50 | — |
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.