Spot 317.42
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 35.50 | 32.52 | +0.97 | 66.2% | 285 | 66.2% | -0.03 | 0.24 | 0.15 | 0.34 | — |
| — | 26.20 | 33.15 | 29.68 | +0.96 | 65.3% | 287.5 | 65.3% | -0.04 | — | — | 0.45 | — |
| — | 24.75 | 29.70 | 27.23 | +0.94 | 64.4% | 290 | 64.4% | -0.06 | 0.48 | 0.38 | 0.58 | — |
| — | 22.65 | 27.10 | 24.88 | +0.93 | 63.6% | 292.5 | 63.6% | -0.07 | 0.60 | 0.52 | 0.68 | — |
| — | 20.50 | 24.85 | 22.68 | +0.91 | 62.7% | 295 | 62.7% | -0.09 | 0.77 | 0.68 | 0.86 | — |
| — | 19.10 | 22.35 | 20.73 | +0.88 | 61.9% | 297.5 | 61.9% | -0.12 | 1.02 | 0.91 | 1.13 | — |
| — | 17.60 | 20.95 | 19.27 | +0.85 | 61.2% | 300 | 61.2% | -0.15 | 1.36 | 1.23 | 1.50 | — |
| — | 14.20 | 18.50 | 16.35 | +0.82 | 60.4% | 302.5 | 60.4% | -0.18 | 1.73 | 1.60 | 1.86 | — |
| — | 13.60 | 15.20 | 14.40 | +0.78 | 59.7% | 305 | 59.7% | -0.22 | 2.23 | 2.08 | 2.39 | — |
| — | 11.70 | 13.15 | 12.43 | +0.74 | 59.0% | 307.5 | 59.0% | -0.26 | 2.79 | 2.57 | 3.00 | — |
| — | 10.05 | 11.45 | 10.75 | +0.67 | 58.3% | 310 | 58.3% | -0.33 | 3.52 | 3.30 | 3.75 | — |
| — | 7.90 | 9.80 | 8.85 | +0.62 | 57.7% | 312.5 | 57.7% | -0.38 | 4.38 | 4.10 | 4.65 | — |
| — | 7.35 | 8.25 | 7.80 | +0.56 | 57.2% | 315 | 57.2% | -0.44 | 5.40 | 5.05 | 5.75 | — |
| — | 5.10 | 6.85 | 5.97 | +0.50 | 56.8% | 317.5 | 56.8% | -0.50 | 6.53 | 6.15 | 6.90 | — |
| — | 4.90 | 5.60 | 5.25 | +0.44 | 56.4% | 320 | 56.4% | -0.56 | 7.92 | 7.45 | 8.40 | — |
| — | 3.90 | 4.55 | 4.22 | +0.38 | 56.1% | 322.5 | 56.1% | -0.62 | 9.35 | 8.90 | 9.80 | — |
| — | 3.05 | 3.45 | 3.25 | +0.32 | 56.0% | 325 | 56.0% | -0.68 | 10.72 | 10.10 | 11.35 | — |
| — | 2.30 | 2.76 | 2.53 | +0.27 | 55.9% | 327.5 | 55.9% | -0.73 | 12.90 | 12.20 | 13.60 | — |
| — | 1.73 | 2.17 | 1.95 | +0.23 | 56.0% | 330 | 56.0% | -0.77 | 14.82 | 14.00 | 15.65 | — |
| — | 1.39 | 1.67 | 1.53 | +0.19 | 56.1% | 332.5 | 56.1% | -0.81 | 16.68 | 14.60 | 18.75 | — |
| — | 1.06 | 1.29 | 1.18 | +0.15 | 56.3% | 335 | 56.3% | -0.85 | 18.25 | 16.60 | 19.90 | — |
| — | 0.72 | 1.00 | 0.86 | +0.12 | 56.6% | 337.5 | 56.6% | -0.88 | 21.98 | 19.85 | 24.10 | — |
| — | 0.58 | 0.75 | 0.67 | +0.10 | 57.0% | 340 | 57.0% | -0.90 | 23.98 | 20.55 | 27.40 | — |
| — | 0.42 | 0.57 | 0.49 | +0.08 | 57.4% | 342.5 | 57.4% | -0.93 | 26.88 | 24.05 | 29.70 | — |
| — | 0.28 | 0.43 | 0.35 | +0.06 | 57.8% | 345 | 57.8% | -0.94 | 28.57 | 25.05 | 32.10 | — |
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.