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 | |
| — | 38.65 | 42.20 | 40.42 | +0.76 | 105.4% | 285 | 105.4% | -0.24 | 8.68 | 8.15 | 9.20 | — |
| — | 36.95 | 41.25 | 39.10 | +0.75 | 105.2% | 287.5 | 105.2% | -0.26 | 9.30 | 9.00 | 9.60 | — |
| — | 35.25 | 39.20 | 37.23 | +0.73 | 105.0% | 290 | 105.0% | -0.27 | 10.10 | 9.70 | 10.50 | — |
| — | 33.70 | 37.25 | 35.48 | +0.71 | 104.8% | 292.5 | 104.8% | -0.29 | 10.85 | 10.50 | 11.20 | — |
| — | 33.75 | 36.20 | 34.98 | +0.70 | 104.6% | 295 | 104.6% | -0.30 | 11.90 | 11.40 | 12.40 | — |
| — | 31.00 | 34.60 | 32.80 | +0.68 | 104.4% | 297.5 | 104.4% | -0.32 | 12.75 | 12.30 | 13.20 | — |
| — | 29.20 | 31.95 | 30.57 | +0.66 | 104.2% | 300 | 104.2% | -0.34 | 13.82 | 13.20 | 14.45 | — |
| — | 29.15 | 31.20 | 30.18 | +0.65 | 104.1% | 302.5 | 104.1% | -0.36 | 14.88 | 14.25 | 15.50 | — |
| — | 26.40 | 30.15 | 28.27 | +0.63 | 103.9% | 305 | 103.9% | -0.37 | 15.57 | 15.15 | 16.00 | — |
| — | 26.25 | 28.20 | 27.23 | +0.61 | 103.7% | 307.5 | 103.7% | -0.39 | 17.07 | 16.30 | 17.85 | — |
| — | 23.65 | 26.80 | 25.23 | +0.59 | 103.6% | 310 | 103.6% | -0.41 | 17.77 | 17.35 | 18.20 | — |
| — | 22.75 | 25.45 | 24.10 | +0.57 | 103.4% | 312.5 | 103.4% | -0.43 | 18.93 | 17.85 | 20.00 | — |
| — | 22.25 | 23.45 | 22.85 | +0.55 | 103.2% | 315 | 103.2% | -0.45 | 20.38 | 19.75 | 21.00 | — |
| — | 21.15 | 22.45 | 21.80 | +0.54 | 103.1% | 317.5 | 103.1% | -0.46 | 21.70 | 21.00 | 22.40 | — |
| — | 19.20 | 21.55 | 20.38 | +0.52 | 102.9% | 320 | 102.9% | -0.49 | 22.80 | 22.25 | 23.35 | — |
| — | 18.85 | 19.75 | 19.30 | +0.50 | 102.8% | 322.5 | 102.8% | -0.50 | 23.30 | 22.00 | 24.60 | — |
| — | 17.80 | 19.70 | 18.75 | +0.48 | 102.7% | 325 | 102.7% | -0.52 | 25.77 | 25.05 | 26.50 | — |
| — | 16.75 | 18.25 | 17.50 | +0.46 | 102.5% | 327.5 | 102.5% | -0.54 | 27.27 | 26.55 | 28.00 | — |
| — | 15.70 | 17.15 | 16.43 | +0.44 | 102.4% | 330 | 102.4% | -0.56 | 29.10 | 28.05 | 30.15 | — |
| — | 14.25 | 16.20 | 15.22 | +0.43 | 102.3% | 332.5 | 102.3% | -0.57 | 29.93 | 28.35 | 31.50 | — |
| — | 13.85 | 15.30 | 14.57 | +0.41 | 102.2% | 335 | 102.2% | -0.59 | 31.62 | 29.80 | 33.45 | — |
| — | 13.05 | 14.35 | 13.70 | +0.39 | 102.0% | 337.5 | 102.0% | -0.61 | 33.88 | 32.60 | 35.15 | — |
| — | 12.25 | 13.05 | 12.65 | +0.38 | 101.9% | 340 | 101.9% | -0.63 | 35.02 | 33.15 | 36.90 | — |
| — | 10.05 | 12.35 | 11.20 | +0.36 | 101.8% | 342.5 | 101.8% | -0.64 | 36.65 | 34.70 | 38.60 | — |
| — | 10.75 | 11.45 | 11.10 | +0.34 | 101.7% | 345 | 101.7% | -0.66 | 38.92 | 37.40 | 40.45 | — |
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.