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 | |
| — | 29.40 | 32.45 | 30.93 | +0.99 | 51.3% | 280 | 51.3% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 27.35 | 29.95 | 28.65 | +0.99 | 48.5% | 282.5 | 48.5% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 25.15 | 27.60 | 26.38 | +0.98 | 45.6% | 285 | 45.6% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 22.55 | 25.00 | 23.77 | +0.98 | 42.6% | 287.5 | 42.6% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 20.40 | 21.50 | 20.95 | +0.97 | 39.7% | 290 | 39.7% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 17.90 | 20.05 | 18.98 | +0.97 | 36.9% | 292.5 | 36.9% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 15.15 | 16.50 | 15.82 | +0.95 | 34.6% | 295 | 34.6% | -0.05 | 0.20 | 0.19 | 0.22 | — |
| — | 12.55 | 14.10 | 13.32 | +0.93 | 32.7% | 297.5 | 32.7% | -0.07 | 0.29 | 0.27 | 0.32 | — |
| — | 10.60 | 11.60 | 11.10 | +0.91 | 31.3% | 300 | 31.3% | -0.09 | 0.44 | 0.42 | 0.46 | — |
| — | 8.55 | 9.90 | 9.22 | +0.86 | 29.9% | 302.5 | 29.9% | -0.14 | 0.70 | 0.66 | 0.74 | — |
| — | 6.60 | 7.10 | 6.85 | +0.81 | 28.5% | 305 | 28.5% | -0.20 | 1.12 | 1.07 | 1.18 | — |
| — | 4.55 | 5.15 | 4.85 | +0.73 | 27.6% | 307.5 | 27.6% | -0.27 | 1.71 | 1.60 | 1.82 | — |
| — | 3.35 | 3.60 | 3.48 | +0.63 | 27.1% | 310 | 27.1% | -0.37 | 2.68 | 2.56 | 2.80 | — |
| — | 2.16 | 2.44 | 2.30 | +0.52 | 26.8% | 312.5 | 26.8% | -0.48 | 4.03 | 3.85 | 4.20 | — |
| — | 1.35 | 1.52 | 1.44 | +0.41 | 26.9% | 315 | 26.9% | -0.59 | 5.83 | 5.45 | 6.20 | — |
| — | 0.76 | 0.85 | 0.81 | +0.31 | 27.1% | 317.5 | 27.1% | -0.70 | 7.42 | 6.95 | 7.90 | — |
| — | 0.43 | 0.50 | 0.47 | +0.22 | 27.5% | 320 | 27.5% | -0.78 | 9.78 | 9.40 | 10.15 | — |
| — | 0.25 | 0.28 | 0.27 | +0.15 | 28.2% | 322.5 | 28.2% | -0.85 | 11.72 | 10.45 | 13.00 | — |
| — | 0.10 | 0.17 | 0.14 | +0.10 | 29.1% | 325 | 29.1% | -0.91 | 14.43 | 13.55 | 15.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 30.1% | 327.5 | 30.1% | -0.94 | 16.90 | 15.25 | 18.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 31.3% | 330 | 31.3% | -0.97 | 19.18 | 17.80 | 20.55 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 34.6% | 335 | 34.6% | -0.99 | 24.32 | 22.70 | 25.95 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 38.7% | 340 | 38.7% | -1.00 | 29.07 | 27.80 | 30.35 | — |
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.