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 | |
| — | 29.30 | 32.00 | 30.65 | — | — | 280 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 26.80 | 29.60 | 28.20 | — | — | 282.5 | — | — | — | — | 2.30 | — |
| — | 23.80 | 27.10 | 25.45 | — | — | 285 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 21.90 | 24.60 | 23.25 | — | — | 287.5 | — | — | — | — | 2.45 | — |
| — | 18.40 | 22.20 | 20.30 | — | — | 290 | — | — | — | — | 2.55 | — |
| — | 17.00 | 19.80 | 18.40 | — | — | 292.5 | — | — | — | — | 1.25 | — |
| — | 14.20 | 17.50 | 15.85 | — | — | 295 | — | — | 0.95 | 0.05 | 1.85 | — |
| — | 11.80 | 15.10 | 13.45 | — | — | 297.5 | — | — | 1.52 | 0.60 | 2.45 | — |
| — | 9.90 | 12.80 | 11.35 | — | — | 300 | — | — | 1.82 | 0.95 | 2.70 | — |
| — | 7.80 | 10.70 | 9.25 | — | — | 302.5 | — | — | 2.30 | 0.70 | 3.90 | — |
| — | 6.60 | 8.90 | 7.75 | — | — | 305 | — | — | 3.05 | 1.90 | 4.20 | — |
| — | 4.00 | 6.70 | 5.35 | — | — | 307.5 | — | — | 4.25 | 2.80 | 5.70 | — |
| — | 3.40 | 5.30 | 4.35 | — | — | 310 | — | — | 4.70 | 3.20 | 6.20 | — |
| — | 1.90 | 4.10 | 3.00 | — | — | 312.5 | — | — | 6.60 | 5.50 | 7.70 | — |
| — | 1.75 | 3.20 | 2.48 | — | — | 315 | — | — | 8.25 | 6.80 | 9.70 | — |
| — | 0.55 | 3.80 | 2.17 | — | — | 317.5 | — | — | 10.20 | 8.90 | 11.50 | — |
| — | 0.50 | 2.20 | 1.35 | — | — | 320 | — | — | 12.35 | 10.90 | 13.80 | — |
| — | — | 2.85 | — | — | — | 322.5 | — | — | 14.15 | 12.70 | 15.60 | — |
| — | — | 2.40 | — | — | — | 325 | — | — | 16.85 | 14.90 | 18.80 | — |
| — | — | 2.60 | — | — | — | 327.5 | — | — | 19.15 | 17.20 | 21.10 | — |
| — | — | 2.40 | — | — | — | 330 | 27.9% | -0.91 | 21.50 | 19.60 | 23.40 | — |
| — | — | 2.35 | — | +0.07 | 28.4% | 332.5 | 28.4% | -0.93 | 23.90 | 22.00 | 25.80 | — |
| — | — | 2.25 | — | +0.06 | 28.9% | 335 | 28.9% | -0.95 | 26.35 | 24.40 | 28.30 | — |
| — | — | 2.20 | — | +0.05 | 29.4% | 337.5 | 29.4% | -0.96 | 28.80 | 26.90 | 30.70 | — |
| — | — | 2.20 | — | +0.04 | 30.0% | 340 | 30.0% | -0.97 | 31.30 | 29.40 | 33.20 | — |
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.