Spot 311.22
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 32.80 | 31.45 | — | — | 280 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 27.60 | 30.30 | 28.95 | +1.00 | 41.6% | 282.5 | 41.6% | -0.00 | — | — | 2.15 | — |
| — | 24.90 | 27.80 | 26.35 | +1.00 | 40.8% | 285 | 40.8% | -0.00 | — | — | 2.15 | — |
| — | 22.20 | 25.30 | 23.75 | +1.00 | 39.9% | 287.5 | 39.9% | -0.00 | — | — | 2.15 | — |
| — | 19.80 | 22.80 | 21.30 | +0.99 | 39.0% | 290 | 39.0% | -0.01 | — | — | 2.15 | — |
| — | 17.70 | 20.30 | 19.00 | +0.99 | 37.9% | 292.5 | 37.9% | -0.01 | — | — | 2.15 | — |
| — | 15.20 | 17.90 | 16.55 | +0.98 | 36.7% | 295 | 36.7% | -0.03 | — | — | 2.15 | — |
| — | 12.70 | 15.40 | 14.05 | +0.96 | 35.2% | 297.5 | 35.2% | -0.04 | — | — | 2.20 | — |
| — | 10.30 | 13.00 | 11.65 | +0.93 | 33.6% | 300 | 33.6% | -0.07 | — | — | 0.35 | — |
| — | 7.80 | 10.60 | 9.20 | +0.89 | 31.8% | 302.5 | 31.8% | -0.11 | — | — | 0.60 | — |
| — | 5.50 | 8.50 | 7.00 | +0.82 | 30.2% | 305 | 30.2% | -0.18 | 0.53 | 0.40 | 0.65 | — |
| — | 3.60 | 6.50 | 5.05 | +0.72 | 29.0% | 307.5 | 29.0% | -0.28 | 1.20 | 0.60 | 1.80 | — |
| — | 1.60 | 4.90 | 3.25 | +0.55 | 28.3% | 310 | 28.3% | -0.45 | 1.77 | 0.55 | 3.00 | — |
| — | 0.35 | 2.60 | 1.48 | +0.40 | 28.2% | 312.5 | 28.2% | -0.60 | 3.45 | 2.10 | 4.80 | — |
| — | 0.30 | 3.20 | 1.75 | +0.26 | 28.4% | 315 | 28.4% | -0.71 | 5.15 | 3.90 | 6.40 | — |
| — | — | 2.65 | — | +0.18 | 28.8% | 317.5 | 28.8% | -0.82 | 7.10 | 6.00 | 8.20 | — |
| — | — | 2.40 | — | +0.09 | 29.2% | 320 | 29.2% | -0.90 | 9.20 | 8.20 | 10.20 | — |
| — | — | 1.05 | — | +0.05 | 29.5% | 322.5 | 29.5% | -0.95 | 11.65 | 10.60 | 12.70 | — |
| — | — | 0.90 | — | +0.02 | 29.6% | 325 | 29.6% | -0.98 | 14.15 | 13.00 | 15.30 | — |
| — | — | 2.15 | — | +0.01 | 29.6% | 327.5 | 29.6% | -1.00 | 16.15 | 14.80 | 17.50 | — |
| — | — | 2.15 | — | +0.00 | 29.6% | 330 | 29.6% | -1.00 | 18.95 | 17.90 | 20.00 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 332.5 | 29.5% | -1.00 | 21.45 | 19.80 | 23.10 | — |
| — | — | 2.15 | — | +0.00 | 29.4% | 335 | 29.4% | -1.00 | 24.20 | 22.30 | 26.10 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 337.5 | 29.5% | -1.00 | 26.70 | 24.80 | 28.60 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 340 | 29.5% | -1.00 | 29.55 | 28.00 | 31.10 | — |
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.