Spot 315.54
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.85 | 25.85 | 23.35 | +0.95 | 62.9% | 292.5 | 62.9% | -0.05 | 0.41 | 0.23 | 0.59 | — |
| — | 18.55 | 24.65 | 21.60 | +0.93 | 62.2% | 295 | 62.2% | -0.07 | 0.46 | 0.34 | 0.57 | — |
| — | 16.05 | 21.90 | 18.98 | +0.91 | 61.5% | 297.5 | 61.5% | -0.10 | 0.65 | 0.55 | 0.75 | — |
| — | 14.60 | 18.90 | 16.75 | +0.87 | 60.9% | 300 | 60.9% | -0.13 | 0.90 | 0.78 | 1.01 | — |
| — | 10.85 | 17.95 | 14.40 | +0.83 | 60.3% | 302.5 | 60.3% | -0.17 | 1.25 | 1.12 | 1.38 | — |
| — | 11.45 | 13.55 | 12.50 | +0.78 | 59.9% | 305 | 59.9% | -0.22 | 1.68 | 1.54 | 1.82 | — |
| — | 9.10 | 11.65 | 10.38 | +0.72 | 59.4% | 307.5 | 59.4% | -0.28 | 2.38 | 2.09 | 2.66 | — |
| — | 7.75 | 9.05 | 8.40 | +0.67 | 59.1% | 310 | 59.1% | -0.33 | 3.06 | 2.71 | 3.40 | — |
| — | 6.25 | 7.45 | 6.85 | +0.60 | 58.8% | 312.5 | 58.8% | -0.40 | 4.00 | 3.65 | 4.35 | — |
| — | 4.85 | 6.05 | 5.45 | +0.53 | 58.6% | 315 | 58.6% | -0.48 | 4.95 | 4.40 | 5.50 | — |
| — | 3.70 | 4.70 | 4.20 | +0.45 | 58.4% | 317.5 | 58.4% | -0.55 | 6.25 | 5.55 | 6.95 | — |
| — | 2.87 | 3.60 | 3.23 | +0.38 | 58.3% | 320 | 58.3% | -0.62 | 7.88 | 7.20 | 8.55 | — |
| — | 2.24 | 2.89 | 2.56 | +0.32 | 58.2% | 322.5 | 58.2% | -0.69 | 9.40 | 8.50 | 10.30 | — |
| — | 1.63 | 2.14 | 1.89 | +0.25 | 58.3% | 325 | 58.3% | -0.75 | 11.32 | 10.15 | 12.50 | — |
| — | 1.22 | 1.59 | 1.41 | +0.19 | 58.4% | 327.5 | 58.4% | -0.81 | 12.97 | 11.65 | 14.30 | — |
| — | 0.92 | 1.11 | 1.01 | +0.15 | 58.6% | 330 | 58.6% | -0.85 | 16.27 | 14.45 | 18.10 | — |
| — | 0.65 | 0.80 | 0.72 | +0.11 | 58.9% | 332.5 | 58.9% | -0.89 | 17.82 | 15.40 | 20.25 | — |
| — | 0.42 | 0.58 | 0.50 | +0.09 | 59.3% | 335 | 59.3% | -0.91 | 19.45 | 17.65 | 21.25 | — |
| — | 0.27 | 0.41 | 0.34 | +0.07 | 59.7% | 337.5 | 59.7% | -0.94 | 22.75 | 20.05 | 25.45 | — |
| — | 0.15 | 0.64 | 0.40 | +0.05 | 60.2% | 340 | 60.2% | -0.95 | 24.48 | 22.40 | 26.55 | — |
| — | 0.05 | 0.42 | 0.23 | +0.04 | 60.7% | 342.5 | 60.7% | -0.97 | 26.93 | 24.90 | 28.95 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 61.3% | 345 | 61.3% | -0.98 | 28.98 | 26.50 | 31.45 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 62.0% | 347.5 | 62.0% | -0.98 | 31.88 | 29.85 | 33.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 62.6% | 350 | 62.6% | -0.99 | 34.38 | 32.35 | 36.40 | — |
| — | — | 0.35 | — | +0.01 | 63.2% | 352.5 | 63.2% | -0.99 | 37.20 | 34.75 | 39.65 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 63.9% | 355 | 63.9% | -1.00 | 39.58 | 37.30 | 41.85 | — |
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.