Spot 310.13
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.10 | 31.90 | 30.50 | +1.00 | 41.9% | 280 | 41.9% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 26.50 | 29.60 | 28.05 | +1.00 | 40.7% | 282.5 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 24.30 | 27.10 | 25.70 | +1.00 | 39.5% | 285 | 39.5% | -0.00 | — | — | 2.15 | — |
| — | 21.60 | 24.60 | 23.10 | +0.99 | 38.2% | 287.5 | 38.2% | -0.01 | — | — | 2.20 | — |
| — | 19.00 | 22.10 | 20.55 | +0.99 | 36.8% | 290 | 36.8% | -0.01 | 0.82 | 0.05 | 1.60 | — |
| — | 16.90 | 19.60 | 18.25 | +0.97 | 35.4% | 292.5 | 35.4% | -0.03 | — | — | 2.15 | — |
| — | 14.20 | 16.60 | 15.40 | +0.95 | 34.2% | 295 | 34.2% | -0.05 | — | — | 2.20 | — |
| — | 11.90 | 14.80 | 13.35 | +0.92 | 33.1% | 297.5 | 33.1% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 9.60 | 11.90 | 10.75 | +0.87 | 32.3% | 300 | 32.3% | -0.13 | — | — | 0.90 | — |
| — | 6.90 | 10.10 | 8.50 | +0.80 | 31.8% | 302.5 | 31.8% | -0.20 | — | — | 2.70 | — |
| — | 5.10 | 8.00 | 6.55 | +0.71 | 31.2% | 305 | 31.2% | -0.29 | 1.45 | 0.70 | 2.20 | — |
| — | 3.40 | 6.50 | 4.95 | +0.61 | 30.7% | 307.5 | 30.7% | -0.39 | 2.23 | 1.25 | 3.20 | — |
| — | 2.15 | 3.60 | 2.88 | +0.51 | 30.4% | 310 | 30.4% | -0.49 | 2.67 | 1.35 | 4.00 | — |
| — | 1.45 | 3.00 | 2.23 | +0.40 | 30.3% | 312.5 | 30.3% | -0.60 | 4.65 | 3.50 | 5.80 | — |
| — | 0.80 | 1.80 | 1.30 | +0.30 | 30.4% | 315 | 30.4% | -0.71 | 6.00 | 4.60 | 7.40 | — |
| — | 0.10 | 1.20 | 0.65 | +0.22 | 30.4% | 317.5 | 30.4% | -0.79 | 7.75 | 6.30 | 9.20 | — |
| — | — | 1.75 | — | +0.15 | 30.2% | 320 | 30.2% | -0.86 | 10.20 | 9.00 | 11.40 | — |
| — | — | 2.35 | — | +0.10 | 29.9% | 322.5 | 29.9% | -0.91 | 12.25 | 10.80 | 13.70 | — |
| — | — | 2.25 | — | +0.06 | 29.6% | 325 | 29.6% | -0.94 | 15.10 | 13.20 | 17.00 | — |
| — | — | 2.25 | — | +0.04 | 29.4% | 327.5 | 29.4% | -0.97 | 17.65 | 15.70 | 19.60 | — |
| — | — | 2.20 | — | +0.02 | 29.1% | 330 | 29.1% | -0.98 | 20.10 | 18.20 | 22.00 | — |
| — | — | 2.15 | — | +0.01 | 29.0% | 332.5 | 29.0% | -0.99 | 22.60 | 20.70 | 24.50 | — |
| — | — | 2.15 | — | +0.01 | 28.9% | 335 | 28.9% | -1.00 | 25.15 | 23.20 | 27.10 | — |
| — | — | 2.15 | — | +0.01 | 28.9% | 337.5 | 28.9% | -1.00 | 27.60 | 25.70 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 28.9% | 340 | 28.9% | -1.00 | 30.10 | 28.20 | 32.00 | — |
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.