Spot 311.21
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 32.15 | 31.93 | +0.91 | 49.2% | 280 | 49.2% | -0.09 | 0.53 | 0.51 | 0.54 | — |
| — | 29.35 | 30.00 | 29.68 | +0.90 | 48.4% | 282.5 | 48.4% | -0.10 | 0.66 | 0.64 | 0.67 | — |
| — | 26.90 | 27.55 | 27.23 | +0.87 | 47.8% | 285 | 47.8% | -0.13 | 0.82 | 0.81 | 0.84 | — |
| — | 24.60 | 25.25 | 24.93 | +0.85 | 47.3% | 287.5 | 47.3% | -0.15 | 1.05 | 1.03 | 1.07 | — |
| — | 22.40 | 23.15 | 22.77 | +0.82 | 46.9% | 290 | — | — | 1.33 | 1.31 | 1.35 | — |
| — | 20.30 | 20.85 | 20.57 | — | — | 292.5 | — | — | 1.69 | 1.67 | 1.71 | — |
| — | 17.90 | 19.05 | 18.48 | — | — | 295 | — | — | 2.13 | 2.11 | 2.16 | — |
| — | 16.45 | 16.85 | 16.65 | +0.72 | 46.0% | 297.5 | — | — | 2.67 | 2.64 | 2.70 | — |
| — | 14.60 | 14.85 | 14.72 | — | — | 300 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 12.85 | 13.10 | 12.97 | — | — | 302.5 | — | — | 4.10 | 4.05 | 4.15 | — |
| — | 11.25 | 11.50 | 11.38 | +0.59 | 45.4% | 305 | 45.4% | -0.41 | 4.95 | 4.90 | 5.00 | — |
| — | 9.80 | 10.00 | 9.90 | +0.55 | 45.5% | 307.5 | 45.5% | -0.46 | 6.00 | 5.95 | 6.05 | — |
| — | 8.50 | 8.65 | 8.57 | +0.50 | 45.7% | 310 | 45.7% | -0.50 | 7.17 | 7.10 | 7.25 | — |
| — | 7.25 | 7.45 | 7.35 | +0.45 | 45.9% | 312.5 | 45.9% | -0.55 | 8.45 | 8.40 | 8.50 | — |
| — | 6.20 | 6.30 | 6.25 | +0.41 | 46.0% | 315 | 46.0% | -0.59 | 9.85 | 9.75 | 9.95 | — |
| — | 5.30 | 5.35 | 5.33 | +0.37 | 46.0% | 317.5 | 46.0% | -0.63 | 11.43 | 11.30 | 11.55 | — |
| — | 4.40 | 4.50 | 4.45 | +0.33 | 46.1% | 320 | — | — | 13.07 | 12.95 | 13.20 | — |
| — | 3.70 | 3.80 | 3.75 | +0.29 | 46.2% | 322.5 | 46.2% | -0.71 | 14.85 | 14.70 | 15.00 | — |
| — | 3.05 | 3.15 | 3.10 | +0.26 | 46.4% | 325 | — | — | 16.75 | 16.60 | 16.90 | — |
| — | 2.57 | 2.62 | 2.60 | +0.23 | 46.7% | 327.5 | 46.7% | -0.78 | 18.68 | 18.45 | 18.90 | — |
| — | 2.13 | 2.18 | 2.15 | +0.20 | 47.0% | 330 | — | — | 20.68 | 20.30 | 21.05 | — |
| — | 1.76 | 1.81 | 1.78 | — | — | 332.5 | 47.4% | -0.83 | 22.77 | 20.85 | 24.70 | — |
| — | 1.47 | 1.51 | 1.49 | +0.15 | 47.9% | 335 | 47.9% | -0.85 | 25.15 | 24.60 | 25.70 | — |
| — | 1.22 | 1.25 | 1.24 | +0.13 | 48.5% | 337.5 | 48.5% | -0.87 | 27.30 | 26.45 | 28.15 | — |
| — | 1.02 | 1.04 | 1.03 | +0.11 | 49.2% | 340 | 49.2% | -0.89 | 29.73 | 29.05 | 30.40 | — |
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.