Spot 319.61
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 29.95 | 29.68 | +0.98 | 71.2% | 290 | 71.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 26.90 | 27.50 | 27.20 | +0.98 | 65.0% | 292.5 | 65.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 24.40 | 24.95 | 24.68 | — | — | 295 | 59.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 21.90 | 22.45 | 22.18 | +0.97 | 56.0% | 297.5 | 56.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 19.50 | 19.95 | 19.73 | +0.96 | 52.5% | 300 | 52.5% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 17.00 | 17.40 | 17.20 | +0.94 | 49.9% | 302.5 | 49.9% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 14.55 | 14.95 | 14.75 | +0.92 | 46.4% | 305 | 46.4% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 12.20 | 12.50 | 12.35 | +0.89 | 45.5% | 307.5 | 45.5% | -0.11 | 0.16 | 0.15 | 0.17 | — |
| — | 9.90 | 10.20 | 10.05 | +0.85 | 45.0% | 310 | 45.0% | -0.15 | 0.34 | 0.33 | 0.35 | — |
| — | 7.70 | 7.95 | 7.83 | +0.79 | 44.5% | 312.5 | 44.5% | -0.21 | 0.66 | 0.64 | 0.67 | — |
| — | 5.75 | 5.95 | 5.85 | +0.73 | 43.9% | 315 | 43.9% | -0.27 | 1.18 | 1.17 | 1.19 | — |
| — | 4.10 | 4.20 | 4.15 | +0.65 | 44.0% | 317.5 | 44.0% | -0.35 | 1.98 | 1.96 | 2.00 | — |
| — | 2.77 | 2.82 | 2.79 | +0.56 | 44.6% | 320 | 44.6% | -0.44 | 3.10 | 3.05 | 3.15 | — |
| — | 1.79 | 1.83 | 1.81 | +0.47 | 44.8% | 322.5 | 44.8% | -0.53 | 4.62 | 4.55 | 4.70 | — |
| — | 1.13 | 1.16 | 1.15 | +0.39 | 45.9% | 325 | 45.9% | -0.61 | 6.47 | 6.40 | 6.55 | — |
| — | 0.71 | 0.73 | 0.72 | +0.31 | 47.6% | 327.5 | 47.6% | -0.69 | 8.50 | 8.35 | 8.65 | — |
| — | 0.44 | 0.46 | 0.45 | +0.25 | 49.8% | 330 | 49.8% | -0.75 | 10.75 | 10.60 | 10.90 | — |
| — | 0.28 | 0.30 | 0.29 | +0.19 | 51.4% | 332.5 | 51.4% | -0.81 | 13.07 | 12.90 | 13.25 | — |
| — | 0.18 | 0.19 | 0.18 | +0.14 | 53.9% | 335 | 53.9% | -0.86 | 15.47 | 15.30 | 15.65 | — |
| — | 0.12 | 0.14 | 0.13 | +0.11 | 57.4% | 337.5 | 57.4% | -0.89 | 17.95 | 17.75 | 18.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 60.4% | 340 | 60.4% | -0.92 | 20.45 | 20.15 | 20.75 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 63.5% | 342.5 | 63.5% | -0.94 | 22.98 | 22.70 | 23.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 67.1% | 345 | 67.1% | -0.96 | 25.50 | 25.25 | 25.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 70.9% | 347.5 | 70.9% | -0.97 | 27.93 | 27.60 | 28.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 75.1% | 350 | 75.1% | -0.97 | 30.50 | 30.25 | 30.75 | — |
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.