Spot 312.91
· 88 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 31.45 | 30.32 | +0.93 | 34.8% | 282.5 | 34.8% | -0.07 | 0.34 | 0.28 | 0.41 | — |
| — | 27.35 | 28.95 | 28.15 | +0.92 | 33.4% | 285 | 33.4% | -0.08 | 0.38 | 0.34 | 0.41 | — |
| — | 25.50 | 26.40 | 25.95 | +0.90 | 32.2% | 287.5 | 32.2% | -0.10 | 0.43 | 0.41 | 0.46 | — |
| — | 23.50 | 24.00 | 23.75 | +0.88 | 29.0% | 290 | 30.8% | -0.13 | 0.54 | 0.51 | 0.56 | — |
| — | 21.10 | 22.15 | 21.62 | +0.85 | 29.9% | 292.5 | 29.9% | -0.15 | 0.68 | 0.65 | 0.70 | — |
| — | 18.75 | 19.30 | 19.02 | — | — | 295 | 28.8% | -0.19 | 0.85 | 0.83 | 0.88 | — |
| — | 16.00 | 17.20 | 16.60 | — | — | 297.5 | — | — | 1.07 | 1.00 | 1.14 | — |
| — | 14.50 | 14.70 | 14.60 | — | — | 300 | — | — | 1.47 | 1.43 | 1.51 | — |
| — | 12.35 | 12.95 | 12.65 | — | — | 302.5 | — | — | 1.91 | 1.85 | 1.96 | — |
| — | 10.45 | 10.90 | 10.68 | +0.60 | 26.2% | 305 | 26.2% | -0.40 | 2.48 | 2.45 | 2.51 | — |
| — | 8.75 | 9.10 | 8.93 | +0.54 | 25.9% | 307.5 | 25.9% | -0.46 | 3.17 | 3.10 | 3.25 | — |
| — | 7.15 | 7.40 | 7.28 | +0.48 | 25.7% | 310 | 25.7% | -0.53 | 4.05 | 3.95 | 4.15 | — |
| — | 5.70 | 6.00 | 5.85 | +0.41 | 25.5% | 312.5 | 25.5% | -0.59 | 5.15 | 5.05 | 5.25 | — |
| — | 4.50 | 4.75 | 4.62 | +0.35 | 25.4% | 315 | 25.4% | -0.65 | 6.42 | 6.25 | 6.60 | — |
| — | 3.45 | 3.65 | 3.55 | +0.30 | 25.2% | 317.5 | 25.2% | -0.71 | 7.67 | 7.25 | 8.10 | — |
| — | 2.62 | 2.74 | 2.68 | +0.25 | 24.9% | 320 | 24.9% | -0.76 | 9.53 | 9.30 | 9.75 | — |
| — | 1.90 | 2.13 | 2.02 | +0.20 | 24.7% | 322.5 | 24.7% | -0.81 | 11.50 | 10.75 | 12.25 | — |
| — | 1.41 | 1.52 | 1.47 | +0.16 | 24.5% | 325 | 24.5% | -0.85 | 13.62 | 12.85 | 14.40 | — |
| — | 1.00 | 1.25 | 1.12 | — | — | 327.5 | — | — | 15.72 | 14.90 | 16.55 | — |
| — | 0.71 | 0.79 | 0.75 | +0.10 | 24.5% | 330 | 24.5% | -0.91 | 17.77 | 16.65 | 18.90 | — |
| — | 0.36 | 0.41 | 0.39 | +0.06 | 25.1% | 335 | 25.1% | -0.95 | 22.48 | 21.35 | 23.60 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 26.1% | 340 | 26.1% | -0.98 | 27.32 | 25.65 | 29.00 | — |
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.