Spot 310.84
· 96 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 32.10 | 31.45 | +0.97 | 36.2% | 280 | 36.2% | -0.03 | 0.27 | 0.25 | 0.28 | — |
| — | 27.75 | 29.70 | 28.73 | +0.96 | 34.7% | 282.5 | 34.7% | -0.04 | 0.31 | 0.27 | 0.35 | — |
| — | 25.85 | 27.25 | 26.55 | +0.95 | 33.3% | 285 | 33.3% | -0.05 | 0.39 | 0.37 | 0.40 | — |
| — | 23.50 | 24.85 | 24.18 | +0.94 | 32.0% | 287.5 | — | — | 0.47 | 0.44 | 0.49 | — |
| — | 21.20 | 22.30 | 21.75 | — | — | 290 | — | — | 0.60 | 0.57 | 0.64 | — |
| — | 18.85 | 20.10 | 19.48 | — | — | 292.5 | — | — | 0.74 | 0.70 | 0.79 | — |
| — | 16.65 | 17.55 | 17.10 | +0.89 | 28.7% | 295 | 28.7% | -0.11 | 0.97 | 0.93 | 1.01 | — |
| — | 14.45 | 15.30 | 14.88 | +0.86 | 27.9% | 297.5 | 27.9% | -0.14 | 1.27 | 1.22 | 1.33 | — |
| — | 12.35 | 13.25 | 12.80 | +0.82 | 27.3% | 300 | 27.3% | -0.18 | 1.68 | 1.61 | 1.75 | — |
| — | 10.20 | 11.25 | 10.72 | +0.78 | 26.7% | 302.5 | 26.7% | -0.22 | 2.16 | 2.05 | 2.27 | — |
| — | 8.55 | 9.10 | 8.82 | +0.73 | 26.2% | 305 | 26.2% | -0.28 | 2.80 | 2.70 | 2.90 | — |
| — | 7.00 | 7.35 | 7.17 | +0.66 | 25.7% | 307.5 | 25.7% | -0.34 | 3.73 | 3.60 | 3.85 | — |
| — | 5.60 | 5.85 | 5.72 | +0.60 | 25.3% | 310 | 25.3% | -0.40 | 4.72 | 4.60 | 4.85 | — |
| — | 4.30 | 4.55 | 4.42 | — | — | 312.5 | — | — | 5.95 | 5.80 | 6.10 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 315 | — | — | 7.45 | 7.25 | 7.65 | — |
| — | 2.39 | 2.58 | 2.48 | +0.38 | 24.7% | 317.5 | 24.7% | -0.62 | 8.95 | 8.55 | 9.35 | — |
| — | 1.76 | 1.89 | 1.82 | +0.32 | 24.8% | 320 | 24.8% | -0.69 | 10.88 | 10.50 | 11.25 | — |
| — | 1.26 | 1.38 | 1.32 | +0.25 | 24.7% | 322.5 | 24.7% | -0.75 | 12.85 | 12.15 | 13.55 | — |
| — | 0.92 | 0.98 | 0.95 | +0.20 | 24.7% | 325 | 24.7% | -0.81 | 15.00 | 14.30 | 15.70 | — |
| — | 0.62 | 0.73 | 0.68 | +0.15 | 24.8% | 327.5 | 24.8% | -0.86 | 16.90 | 16.20 | 17.60 | — |
| — | 0.44 | 0.51 | 0.47 | +0.12 | 25.1% | 330 | 25.1% | -0.89 | 19.65 | 18.50 | 20.80 | — |
| — | 0.22 | 0.25 | 0.23 | +0.06 | 26.0% | 335 | 26.0% | -0.95 | 24.23 | 23.35 | 25.10 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 27.3% | 340 | 27.3% | -0.98 | 29.35 | 27.65 | 31.05 | — |
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.