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 | |
| — | 29.80 | 32.80 | 31.30 | +1.00 | 28.0% | 280 | 28.0% | -0.01 | — | — | 2.20 | — |
| — | 27.50 | 30.30 | 28.90 | +1.00 | 27.5% | 282.5 | 27.5% | -0.01 | — | — | 1.65 | — |
| — | 25.00 | 27.80 | 26.40 | +0.99 | 27.0% | 285 | 27.0% | -0.02 | — | — | 0.65 | — |
| — | 22.50 | 25.30 | 23.90 | +0.99 | 26.6% | 287.5 | 26.6% | -0.03 | — | — | 2.30 | — |
| — | 19.20 | 22.80 | 21.00 | +0.98 | 26.2% | 290 | 26.2% | -0.05 | — | — | 2.35 | — |
| — | 17.50 | 20.40 | 18.95 | +0.96 | 25.9% | 292.5 | 25.9% | -0.07 | — | — | 1.25 | — |
| — | 14.90 | 18.00 | 16.45 | +0.94 | 25.6% | 295 | 25.6% | -0.10 | 0.70 | 0.15 | 1.25 | — |
| — | 12.70 | 15.60 | 14.15 | +0.90 | 25.4% | 297.5 | 25.4% | -0.14 | — | — | 1.95 | — |
| — | 10.40 | 13.00 | 11.70 | +0.85 | 25.1% | 300 | 25.1% | -0.19 | 1.25 | 0.05 | 2.45 | — |
| — | 8.40 | 11.10 | 9.75 | +0.79 | 25.0% | 302.5 | 25.0% | -0.26 | 1.73 | 0.15 | 3.30 | — |
| — | 6.40 | 8.60 | 7.50 | +0.71 | 24.8% | 305 | 24.8% | -0.34 | 2.50 | 1.80 | 3.20 | — |
| — | 4.70 | 7.70 | 6.20 | +0.63 | 24.7% | 307.5 | 24.7% | -0.41 | 2.80 | 1.40 | 4.20 | — |
| — | 3.10 | 6.30 | 4.70 | +0.52 | 24.6% | 310 | 24.6% | -0.49 | 3.98 | 2.55 | 5.40 | — |
| — | 2.10 | 4.90 | 3.50 | +0.44 | 24.7% | 312.5 | 24.7% | -0.57 | 5.40 | 4.80 | 6.00 | — |
| — | 1.05 | 4.50 | 2.77 | +0.36 | 24.9% | 315 | 24.9% | -0.64 | 7.15 | 5.50 | 8.80 | — |
| — | 0.65 | 3.30 | 1.98 | +0.30 | 25.1% | 317.5 | 25.1% | -0.71 | 9.05 | 7.50 | 10.60 | — |
| — | 0.05 | 2.20 | 1.12 | +0.23 | 25.4% | 320 | 25.4% | -0.77 | 11.10 | 9.60 | 12.60 | — |
| — | 0.05 | 2.85 | 1.45 | +0.18 | 25.7% | 322.5 | 25.7% | -0.83 | 13.25 | 11.80 | 14.70 | — |
| — | — | 2.60 | — | +0.14 | 26.1% | 325 | 26.1% | -0.87 | 15.90 | 14.10 | 17.70 | — |
| — | — | 2.40 | — | +0.10 | 26.5% | 327.5 | 26.5% | -0.90 | 18.25 | 16.40 | 20.10 | — |
| — | — | 2.25 | — | +0.08 | 26.9% | 330 | 26.9% | -0.93 | 20.75 | 18.80 | 22.70 | — |
| — | — | 2.15 | — | +0.06 | 27.4% | 332.5 | 27.4% | -0.95 | 23.05 | 21.20 | 24.90 | — |
| — | — | 0.40 | — | +0.04 | 27.9% | 335 | 27.9% | -0.96 | 25.05 | 23.70 | 26.40 | — |
| — | — | 0.80 | — | +0.03 | 28.4% | 337.5 | 28.4% | -0.97 | 27.80 | 26.10 | 29.50 | — |
| — | — | 2.20 | — | +0.02 | 28.9% | 340 | 28.9% | -0.98 | 30.35 | 28.60 | 32.10 | — |
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.