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 | |
| — | 33.80 | 39.10 | 36.45 | +0.88 | 66.0% | 282.5 | 66.0% | -0.12 | 2.00 | 1.81 | 2.18 | — |
| — | 31.75 | 38.30 | 35.02 | +0.87 | 65.5% | 285 | 65.5% | -0.13 | 2.38 | 2.14 | 2.61 | — |
| — | 29.80 | 35.00 | 32.40 | +0.85 | 65.0% | 287.5 | 65.0% | -0.16 | 2.75 | 2.51 | 2.98 | — |
| — | 27.80 | 34.10 | 30.95 | +0.82 | 64.6% | 290 | 64.6% | -0.17 | 3.17 | 2.88 | 3.45 | — |
| — | 26.30 | 31.60 | 28.95 | +0.81 | 64.2% | 292.5 | 64.2% | -0.20 | 3.70 | 3.35 | 4.05 | — |
| — | 24.40 | 28.70 | 26.55 | +0.79 | 63.8% | 295 | 63.8% | -0.22 | 4.25 | 3.90 | 4.60 | — |
| — | 22.60 | 26.85 | 24.73 | +0.76 | 63.4% | 297.5 | 63.4% | -0.24 | 4.85 | 4.40 | 5.30 | — |
| — | 20.90 | 24.95 | 22.93 | +0.73 | 63.1% | 300 | 63.1% | -0.27 | 5.33 | 4.65 | 6.00 | — |
| — | 19.10 | 21.90 | 20.50 | +0.71 | 62.7% | 302.5 | 62.7% | -0.29 | 6.25 | 5.70 | 6.80 | — |
| — | 17.70 | 20.45 | 19.07 | +0.68 | 62.4% | 305 | 62.4% | -0.32 | 7.10 | 6.55 | 7.65 | — |
| — | 16.25 | 18.95 | 17.60 | +0.65 | 62.2% | 307.5 | 62.2% | -0.35 | 8.05 | 7.20 | 8.90 | — |
| — | 14.70 | 16.95 | 15.82 | +0.62 | 61.9% | 310 | 61.9% | -0.38 | 8.80 | 8.00 | 9.60 | — |
| — | 13.45 | 15.65 | 14.55 | +0.58 | 61.7% | 312.5 | 61.7% | -0.42 | 10.15 | 9.50 | 10.80 | — |
| — | 12.60 | 13.80 | 13.20 | +0.54 | 61.5% | 315 | 61.5% | -0.46 | 11.20 | 10.50 | 11.90 | — |
| — | 11.15 | 12.85 | 12.00 | +0.51 | 61.3% | 317.5 | 61.3% | -0.49 | 12.65 | 11.70 | 13.60 | — |
| — | 10.05 | 11.30 | 10.68 | +0.48 | 61.1% | 320 | 61.1% | -0.52 | 14.20 | 13.05 | 15.35 | — |
| — | 8.60 | 10.50 | 9.55 | +0.44 | 61.0% | 322.5 | 61.0% | -0.56 | 15.20 | 13.85 | 16.55 | — |
| — | 7.80 | 9.70 | 8.75 | +0.41 | 60.9% | 325 | 60.9% | -0.59 | 16.88 | 15.90 | 17.85 | — |
| — | 7.45 | 8.45 | 7.95 | +0.39 | 60.8% | 327.5 | 60.8% | -0.61 | 18.25 | 16.85 | 19.65 | — |
| — | 6.60 | 7.60 | 7.10 | +0.36 | 60.7% | 330 | 60.7% | -0.64 | 19.88 | 18.00 | 21.75 | — |
| — | 5.85 | 6.75 | 6.30 | +0.33 | 60.6% | 332.5 | 60.6% | -0.67 | 21.60 | 19.95 | 23.25 | — |
| — | 5.20 | 6.00 | 5.60 | +0.30 | 60.6% | 335 | 60.6% | -0.70 | 23.30 | 21.25 | 25.35 | — |
| — | 4.60 | 5.35 | 4.97 | +0.28 | 60.6% | 337.5 | 60.6% | -0.73 | 25.48 | 23.55 | 27.40 | — |
| — | 4.05 | 4.75 | 4.40 | +0.25 | 60.6% | 340 | 60.6% | -0.75 | 27.02 | 24.65 | 29.40 | — |
| — | 3.55 | 4.20 | 3.88 | +0.23 | 60.6% | 342.5 | 60.6% | -0.78 | 29.00 | 26.55 | 31.45 | — |
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.