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 | |
| — | 29.70 | 31.00 | 30.35 | +0.93 | 43.7% | 290 | 43.7% | -0.07 | 0.56 | 0.55 | 0.57 | — |
| — | 27.40 | 28.65 | 28.02 | +0.91 | 43.1% | 292.5 | 43.1% | -0.09 | 0.71 | 0.70 | 0.73 | — |
| — | 25.25 | 26.35 | 25.80 | +0.89 | 42.7% | 295 | 42.7% | -0.10 | 0.92 | 0.90 | 0.93 | — |
| — | 22.90 | 24.05 | 23.48 | +0.88 | 42.3% | 297.5 | 42.3% | -0.13 | 1.18 | 1.16 | 1.19 | — |
| — | 20.90 | 21.85 | 21.38 | — | — | 300 | — | — | 1.50 | 1.48 | 1.52 | — |
| — | 19.15 | 19.50 | 19.32 | +0.82 | 41.6% | 302.5 | 41.6% | -0.17 | 1.91 | 1.88 | 1.93 | — |
| — | 17.20 | 17.45 | 17.32 | +0.79 | 41.5% | 305 | 41.5% | -0.21 | 2.40 | 2.37 | 2.43 | — |
| — | 15.30 | 15.55 | 15.43 | +0.76 | 41.5% | 307.5 | 41.5% | -0.24 | 3.01 | 2.97 | 3.05 | — |
| — | 13.55 | 13.80 | 13.68 | +0.72 | 41.2% | 310 | 41.2% | -0.28 | 3.70 | 3.65 | 3.75 | — |
| — | 11.90 | 12.10 | 12.00 | +0.68 | 41.2% | 312.5 | 41.2% | -0.32 | 4.55 | 4.50 | 4.60 | — |
| — | 10.40 | 10.55 | 10.47 | +0.63 | 41.1% | 315 | 41.1% | -0.37 | 5.53 | 5.45 | 5.60 | — |
| — | 9.00 | 9.15 | 9.07 | +0.59 | 41.1% | 317.5 | 41.1% | -0.41 | 6.62 | 6.55 | 6.70 | — |
| — | 7.75 | 7.85 | 7.80 | +0.54 | 41.3% | 320 | 41.3% | -0.46 | 7.88 | 7.80 | 7.95 | — |
| — | 6.65 | 6.75 | 6.70 | +0.50 | 41.6% | 322.5 | 41.6% | -0.50 | 9.30 | 9.15 | 9.45 | — |
| — | 5.65 | 5.75 | 5.70 | +0.46 | 41.8% | 325 | — | — | 10.85 | 10.70 | 11.00 | — |
| — | 4.80 | 4.90 | 4.85 | +0.41 | 42.1% | 327.5 | — | — | 12.47 | 12.30 | 12.65 | — |
| — | 4.00 | 4.15 | 4.08 | +0.37 | 42.4% | 330 | 42.4% | -0.63 | 14.22 | 14.05 | 14.40 | — |
| — | 3.40 | 3.50 | 3.45 | +0.33 | 42.7% | 332.5 | 42.7% | -0.67 | 15.97 | 15.85 | 16.10 | — |
| — | 2.85 | 2.91 | 2.88 | +0.30 | 43.0% | 335 | 43.0% | -0.70 | 17.95 | 17.80 | 18.10 | — |
| — | 2.38 | 2.43 | 2.40 | +0.26 | 43.4% | 337.5 | 43.4% | -0.74 | 20.05 | 19.85 | 20.25 | — |
| — | 1.99 | 2.05 | 2.02 | +0.23 | 43.8% | 340 | 43.8% | -0.77 | 22.05 | 21.70 | 22.40 | — |
| — | 1.67 | 1.71 | 1.69 | +0.20 | 44.3% | 342.5 | 44.3% | -0.80 | 24.32 | 23.90 | 24.75 | — |
| — | 1.40 | 1.44 | 1.42 | +0.18 | 44.9% | 345 | 44.9% | -0.83 | 26.62 | 26.10 | 27.15 | — |
| — | 1.18 | 1.22 | 1.20 | +0.15 | 45.6% | 347.5 | 45.6% | -0.85 | 28.93 | 28.35 | 29.50 | — |
| — | 1.00 | 1.02 | 1.01 | +0.14 | 46.4% | 350 | 46.4% | -0.87 | 31.20 | 30.90 | 31.50 | — |
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.