Spot 317.51
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 38.75 | 35.65 | +0.96 | 94.4% | 282.5 | 94.4% | -0.05 | 0.42 | 0.34 | 0.51 | — |
| — | 30.50 | 36.50 | 33.50 | +0.95 | 93.6% | 285 | 93.6% | -0.06 | 0.56 | 0.45 | 0.68 | — |
| — | 28.15 | 34.35 | 31.25 | +0.93 | 92.8% | 287.5 | 92.8% | -0.07 | 0.70 | 0.59 | 0.81 | — |
| — | 25.70 | 31.55 | 28.62 | +0.91 | 92.0% | 290 | 92.0% | -0.09 | 0.89 | 0.75 | 1.02 | — |
| — | 23.60 | 27.10 | 25.35 | +0.90 | 91.2% | 292.5 | 91.2% | -0.11 | 1.17 | 1.02 | 1.31 | — |
| — | 21.60 | 25.40 | 23.50 | +0.86 | 90.5% | 295 | 90.5% | -0.13 | 1.50 | 1.41 | 1.59 | — |
| — | 19.40 | 22.45 | 20.93 | +0.84 | 89.7% | 297.5 | 89.7% | -0.15 | 1.81 | 1.51 | 2.11 | — |
| — | 17.35 | 20.60 | 18.98 | +0.80 | 89.0% | 300 | 89.0% | -0.20 | 2.25 | 2.15 | 2.35 | — |
| — | 15.70 | 18.40 | 17.05 | +0.77 | 88.3% | 302.5 | 88.3% | -0.22 | 2.81 | 2.52 | 3.10 | — |
| — | 13.50 | 16.45 | 14.97 | +0.73 | 87.6% | 305 | 87.6% | -0.27 | 3.45 | 3.20 | 3.70 | — |
| — | 12.30 | 14.75 | 13.53 | +0.69 | 86.9% | 307.5 | 86.9% | -0.30 | 4.25 | 3.90 | 4.60 | — |
| — | 10.30 | 12.95 | 11.62 | +0.64 | 86.3% | 310 | 86.3% | -0.36 | 5.22 | 5.00 | 5.45 | — |
| — | 9.20 | 11.35 | 10.28 | +0.60 | 85.7% | 312.5 | 85.7% | -0.39 | 6.05 | 5.65 | 6.45 | — |
| — | 8.45 | 9.60 | 9.03 | +0.55 | 85.2% | 315 | 85.2% | -0.44 | 7.28 | 6.75 | 7.80 | — |
| — | 6.85 | 8.50 | 7.67 | +0.50 | 84.6% | 317.5 | 84.6% | -0.50 | 8.50 | 7.90 | 9.10 | — |
| — | 5.55 | 7.25 | 6.40 | +0.45 | 84.2% | 320 | 84.2% | -0.55 | 9.82 | 9.25 | 10.40 | — |
| — | 4.85 | 6.40 | 5.62 | +0.40 | 83.7% | 322.5 | 83.7% | -0.59 | 11.30 | 10.40 | 12.20 | — |
| — | 4.25 | 5.05 | 4.65 | +0.35 | 83.3% | 325 | 83.3% | -0.64 | 12.55 | 11.85 | 13.25 | — |
| — | 3.25 | 4.25 | 3.75 | +0.32 | 82.9% | 327.5 | 82.9% | -0.68 | 14.22 | 12.70 | 15.75 | — |
| — | 2.81 | 3.20 | 3.00 | +0.26 | 82.6% | 330 | 82.6% | -0.73 | 15.80 | 13.95 | 17.65 | — |
| — | 2.17 | 2.78 | 2.48 | +0.22 | 82.3% | 332.5 | 82.3% | -0.77 | 18.12 | 16.15 | 20.10 | — |
| — | 1.76 | 2.27 | 2.02 | +0.20 | 82.1% | 335 | 82.1% | -0.80 | 19.93 | 18.00 | 21.85 | — |
| — | 1.37 | 1.86 | 1.61 | +0.16 | 81.8% | 337.5 | 81.8% | -0.84 | 21.27 | 18.40 | 24.15 | — |
| — | 1.05 | 1.43 | 1.24 | +0.13 | 81.6% | 340 | 81.6% | -0.86 | 23.32 | 20.55 | 26.10 | — |
| — | 0.81 | 1.16 | 0.98 | +0.11 | 81.5% | 342.5 | 81.5% | -0.89 | 26.07 | 23.60 | 28.55 | — |
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.