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 | |
| — | 33.00 | 33.60 | 33.30 | +0.86 | 47.2% | 280 | 47.2% | -0.14 | 1.66 | 1.64 | 1.68 | — |
| — | 30.80 | 31.95 | 31.38 | +0.84 | 46.9% | 282.5 | 46.9% | -0.16 | 1.98 | 1.95 | 2.00 | — |
| — | 28.65 | 29.35 | 29.00 | +0.81 | 46.7% | 285 | 46.7% | -0.19 | 2.35 | 2.32 | 2.37 | — |
| — | 26.60 | 27.25 | 26.93 | +0.79 | 46.4% | 287.5 | 46.4% | -0.21 | 2.77 | 2.74 | 2.80 | — |
| — | 24.60 | 25.25 | 24.93 | +0.76 | 46.2% | 290 | 46.2% | -0.24 | 3.25 | 3.20 | 3.30 | — |
| — | 22.85 | 23.15 | 23.00 | +0.74 | 46.0% | 292.5 | 46.0% | -0.26 | 3.85 | 3.80 | 3.90 | — |
| — | 21.00 | 21.30 | 21.15 | +0.71 | 45.9% | 295 | 45.9% | -0.29 | 4.47 | 4.40 | 4.55 | — |
| — | 19.20 | 19.60 | 19.40 | +0.68 | 45.7% | 297.5 | 45.7% | -0.32 | 5.20 | 5.15 | 5.25 | — |
| — | 17.55 | 17.80 | 17.68 | +0.65 | 45.7% | 300 | 45.7% | -0.36 | 6.00 | 5.95 | 6.05 | — |
| — | 15.85 | 16.30 | 16.07 | +0.61 | 45.6% | 302.5 | 45.6% | -0.39 | 6.92 | 6.85 | 7.00 | — |
| — | 14.40 | 14.75 | 14.57 | +0.58 | 45.6% | 305 | 45.6% | -0.42 | 7.92 | 7.85 | 8.00 | — |
| — | 13.00 | 13.30 | 13.15 | +0.54 | 45.5% | 307.5 | 45.5% | -0.46 | 9.03 | 8.95 | 9.10 | — |
| — | 11.75 | 11.95 | 11.85 | +0.51 | 45.5% | 310 | 45.5% | -0.49 | 10.18 | 10.10 | 10.25 | — |
| — | 10.55 | 10.75 | 10.65 | +0.48 | 45.4% | 312.5 | 45.4% | -0.52 | 11.47 | 11.40 | 11.55 | — |
| — | 9.45 | 9.55 | 9.50 | +0.44 | 45.3% | 315 | 45.3% | -0.56 | 12.85 | 12.70 | 13.00 | — |
| — | 8.40 | 8.55 | 8.47 | +0.41 | 45.3% | 317.5 | 45.3% | -0.59 | 14.30 | 14.15 | 14.45 | — |
| — | 7.45 | 7.60 | 7.53 | +0.38 | 45.3% | 320 | 45.3% | -0.62 | 15.90 | 15.75 | 16.05 | — |
| — | 6.60 | 6.75 | 6.67 | +0.35 | 45.3% | 322.5 | 45.3% | -0.65 | 17.50 | 17.30 | 17.70 | — |
| — | 5.85 | 5.95 | 5.90 | +0.32 | 45.4% | 325 | 45.4% | -0.68 | 19.23 | 19.00 | 19.45 | — |
| — | 5.15 | 5.25 | 5.20 | +0.29 | 45.5% | 327.5 | 45.5% | -0.71 | 20.88 | 20.35 | 21.40 | — |
| — | 4.55 | 4.65 | 4.60 | +0.27 | 45.7% | 330 | 45.7% | -0.74 | 22.98 | 22.80 | 23.15 | — |
| — | 4.00 | 4.10 | 4.05 | +0.24 | 45.9% | 332.5 | 45.9% | -0.76 | 24.55 | 23.90 | 25.20 | — |
| — | 3.50 | 3.60 | 3.55 | +0.22 | 46.2% | 335 | 46.2% | -0.78 | 26.98 | 26.80 | 27.15 | — |
| — | 3.10 | 3.20 | 3.15 | +0.20 | 46.5% | 337.5 | 46.5% | -0.80 | 29.05 | 27.95 | 30.15 | — |
| — | 2.74 | 2.79 | 2.77 | +0.18 | 46.9% | 340 | 46.9% | -0.82 | 31.15 | 30.40 | 31.90 | — |
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.