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 | |
| — | 32.65 | 36.05 | 34.35 | +0.71 | 106.7% | 292.5 | 106.7% | -0.29 | 11.05 | 9.75 | 12.35 | — |
| — | 31.50 | 33.35 | 32.42 | +0.69 | 106.6% | 295 | 106.6% | -0.31 | 11.95 | 10.85 | 13.05 | — |
| — | 29.85 | 31.90 | 30.88 | +0.67 | 106.4% | 297.5 | 106.4% | -0.33 | 12.47 | 11.85 | 13.10 | — |
| — | 27.30 | 30.30 | 28.80 | +0.65 | 106.3% | 300 | 106.3% | -0.35 | 13.47 | 12.90 | 14.05 | — |
| — | 26.90 | 29.65 | 28.27 | +0.63 | 106.2% | 302.5 | 106.2% | -0.37 | 15.00 | 13.65 | 16.35 | — |
| — | 25.45 | 27.85 | 26.65 | +0.61 | 106.1% | 305 | 106.1% | -0.38 | 15.38 | 14.55 | 16.20 | — |
| — | 23.15 | 25.75 | 24.45 | +0.60 | 106.0% | 307.5 | 106.0% | -0.41 | 16.90 | 16.20 | 17.60 | — |
| — | 22.05 | 24.50 | 23.27 | +0.58 | 105.9% | 310 | 105.9% | -0.42 | 17.88 | 17.10 | 18.65 | — |
| — | 20.65 | 22.95 | 21.80 | +0.56 | 105.8% | 312.5 | 105.8% | -0.44 | 18.77 | 17.05 | 20.50 | — |
| — | 19.45 | 22.00 | 20.73 | +0.54 | 105.7% | 315 | 105.7% | -0.46 | 20.43 | 19.75 | 21.10 | — |
| — | 19.10 | 20.85 | 19.98 | +0.52 | 105.6% | 317.5 | 105.6% | -0.48 | 21.82 | 20.50 | 23.15 | — |
| — | 18.00 | 19.95 | 18.98 | +0.50 | 105.5% | 320 | 105.5% | -0.50 | 23.15 | 22.45 | 23.85 | — |
| — | 17.20 | 18.75 | 17.98 | +0.48 | 105.5% | 322.5 | 105.5% | -0.52 | 24.60 | 22.70 | 26.50 | — |
| — | 15.90 | 17.70 | 16.80 | +0.46 | 105.4% | 325 | 105.4% | -0.54 | 25.95 | 24.55 | 27.35 | — |
| — | 14.95 | 16.45 | 15.70 | +0.45 | 105.3% | 327.5 | 105.3% | -0.56 | 27.70 | 26.15 | 29.25 | — |
| — | 14.00 | 15.15 | 14.57 | +0.43 | 105.2% | 330 | 105.2% | -0.58 | 29.20 | 28.40 | 30.00 | — |
| — | 12.55 | 14.95 | 13.75 | +0.41 | 105.2% | 332.5 | 105.2% | -0.59 | 30.85 | 29.70 | 32.00 | — |
| — | 12.25 | 13.75 | 13.00 | +0.39 | 105.1% | 335 | 105.1% | -0.61 | 32.40 | 31.60 | 33.20 | — |
| — | 11.70 | 12.90 | 12.30 | +0.37 | 105.0% | 337.5 | 105.0% | -0.63 | 33.77 | 32.20 | 35.35 | — |
| — | 10.70 | 11.95 | 11.32 | +0.36 | 104.9% | 340 | 104.9% | -0.64 | 35.65 | 33.45 | 37.85 | — |
| — | 10.20 | 11.25 | 10.72 | +0.34 | 104.9% | 342.5 | 104.9% | -0.66 | 37.27 | 35.65 | 38.90 | — |
| — | 9.50 | 10.40 | 9.95 | +0.32 | 104.8% | 345 | 104.8% | -0.68 | 39.02 | 37.40 | 40.65 | — |
| — | 8.65 | 10.10 | 9.38 | +0.31 | 104.7% | 347.5 | 104.7% | -0.69 | 40.62 | 38.60 | 42.65 | — |
| — | 8.25 | 9.80 | 9.03 | +0.29 | 104.7% | 350 | 104.7% | -0.71 | 43.20 | 41.60 | 44.80 | — |
| — | 6.40 | 9.35 | 7.88 | +0.28 | 104.6% | 352.5 | 104.6% | -0.72 | 44.17 | 42.60 | 45.75 | — |
| — | 6.95 | 8.00 | 7.47 | +0.27 | 104.5% | 355 | 104.5% | -0.74 | 47.08 | 45.20 | 48.95 | — |
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.