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 | |
| — | 28.75 | 32.10 | 30.43 | +0.97 | 44.7% | 282.5 | 44.7% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 27.50 | 28.50 | 28.00 | +0.96 | 42.3% | 285 | 42.3% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 23.80 | 26.55 | 25.18 | +0.95 | 39.9% | 287.5 | 39.9% | -0.05 | 0.12 | 0.09 | 0.16 | — |
| — | 22.65 | 23.50 | 23.07 | +0.93 | 37.8% | 290 | 37.8% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 20.00 | 20.90 | 20.45 | +0.91 | 35.9% | 292.5 | 35.9% | -0.09 | 0.17 | 0.15 | 0.18 | — |
| — | 17.45 | 18.55 | 18.00 | +0.87 | 34.3% | 295 | 34.3% | -0.13 | 0.21 | 0.20 | 0.23 | — |
| — | 15.50 | 16.20 | 15.85 | +0.83 | 32.7% | 297.5 | 32.7% | -0.17 | 0.30 | 0.29 | 0.32 | — |
| — | 13.05 | 13.70 | 13.38 | +0.77 | 31.3% | 300 | 31.3% | -0.23 | 0.45 | 0.43 | 0.47 | — |
| — | 10.60 | 11.80 | 11.20 | +0.71 | 30.0% | 302.5 | 30.0% | -0.29 | 0.68 | 0.65 | 0.70 | — |
| — | 8.75 | 9.30 | 9.03 | +0.63 | 29.0% | 305 | 29.0% | -0.37 | 0.97 | 0.90 | 1.05 | — |
| — | 6.90 | 7.20 | 7.05 | +0.54 | 28.0% | 307.5 | 28.0% | -0.46 | 1.58 | 1.51 | 1.65 | — |
| — | 5.15 | 5.40 | 5.28 | +0.45 | 27.4% | 310 | 27.4% | -0.55 | 2.32 | 2.27 | 2.37 | — |
| — | 3.70 | 3.90 | 3.80 | +0.37 | 27.0% | 312.5 | 27.0% | -0.63 | 3.33 | 3.25 | 3.40 | — |
| — | 2.50 | 2.68 | 2.59 | +0.29 | 26.9% | 315 | 26.9% | -0.71 | 4.67 | 4.55 | 4.80 | — |
| — | 1.67 | 1.81 | 1.74 | +0.22 | 27.0% | 317.5 | 27.0% | -0.78 | 6.33 | 6.10 | 6.55 | — |
| — | 1.05 | 1.14 | 1.09 | +0.17 | 27.2% | 320 | 27.2% | -0.84 | 8.15 | 7.75 | 8.55 | — |
| — | 0.65 | 0.73 | 0.69 | +0.12 | 27.4% | 322.5 | 27.4% | -0.88 | 10.35 | 8.65 | 12.05 | — |
| — | 0.39 | 0.42 | 0.41 | +0.09 | 27.8% | 325 | 27.8% | -0.92 | 12.15 | 10.95 | 13.35 | — |
| — | 0.24 | 0.27 | 0.26 | — | — | 327.5 | — | — | 15.10 | 13.55 | 16.65 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 28.7% | 330 | 28.7% | -0.97 | 17.38 | 15.70 | 19.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 30.4% | 335 | 30.4% | -0.99 | 22.20 | 20.65 | 23.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 32.8% | 340 | 32.8% | -1.00 | 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.