Spot 313.31
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 31.85 | 31.27 | +0.96 | 36.0% | 282.5 | 36.0% | -0.04 | 0.22 | 0.18 | 0.26 | — |
| — | 28.55 | 29.40 | 28.98 | +0.95 | 34.6% | 285 | 34.6% | -0.05 | 0.25 | 0.22 | 0.28 | — |
| — | 26.05 | 27.20 | 26.62 | +0.94 | 33.3% | 287.5 | 33.3% | -0.07 | 0.30 | 0.27 | 0.33 | — |
| — | 23.80 | 24.65 | 24.23 | +0.92 | 32.0% | 290 | 32.0% | -0.08 | 0.37 | 0.35 | 0.39 | — |
| — | 21.40 | 22.65 | 22.02 | +0.90 | 30.8% | 292.5 | 30.8% | -0.10 | 0.46 | 0.42 | 0.49 | — |
| — | 19.05 | 19.95 | 19.50 | +0.87 | 29.6% | 295 | 29.6% | -0.13 | 0.60 | 0.57 | 0.63 | — |
| — | 16.80 | 17.80 | 17.30 | +0.84 | 28.5% | 297.5 | 28.5% | -0.16 | 0.78 | 0.73 | 0.82 | — |
| — | 14.60 | 15.10 | 14.85 | +0.79 | 27.5% | 300 | 27.5% | -0.21 | 1.08 | 1.02 | 1.14 | — |
| — | 12.45 | 13.10 | 12.78 | +0.74 | 26.7% | 302.5 | 26.7% | -0.26 | 1.42 | 1.33 | 1.51 | — |
| — | 10.45 | 10.80 | 10.62 | +0.68 | 26.0% | 305 | 26.0% | -0.32 | 1.89 | 1.81 | 1.97 | — |
| — | 8.55 | 9.00 | 8.78 | +0.61 | 25.4% | 307.5 | 25.4% | -0.39 | 2.51 | 2.44 | 2.58 | — |
| — | 6.85 | 7.10 | 6.97 | +0.54 | 25.0% | 310 | 25.0% | -0.46 | 3.30 | 3.20 | 3.40 | — |
| — | 5.35 | 5.65 | 5.50 | +0.46 | 24.8% | 312.5 | 24.8% | -0.54 | 4.30 | 4.20 | 4.40 | — |
| — | 4.10 | 4.35 | 4.22 | +0.39 | 24.5% | 315 | 24.5% | -0.62 | 5.50 | 5.35 | 5.65 | — |
| — | 3.05 | 3.25 | 3.15 | +0.31 | 24.3% | 317.5 | 24.3% | -0.69 | 7.35 | 6.65 | 8.05 | — |
| — | 2.21 | 2.34 | 2.27 | +0.25 | 24.2% | 320 | 24.2% | -0.76 | 8.65 | 8.10 | 9.20 | — |
| — | 1.51 | 1.67 | 1.59 | +0.19 | 24.1% | 322.5 | 24.1% | -0.81 | 10.25 | 9.55 | 10.95 | — |
| — | 1.05 | 1.15 | 1.10 | +0.15 | 24.0% | 325 | 24.0% | -0.86 | 12.40 | 11.75 | 13.05 | — |
| — | 0.73 | 0.85 | 0.79 | +0.11 | 24.0% | 327.5 | 24.0% | -0.90 | 14.68 | 14.00 | 15.35 | — |
| — | 0.51 | 0.56 | 0.54 | +0.08 | 24.3% | 330 | 24.3% | -0.93 | 16.70 | 15.80 | 17.60 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.24 | 0.28 | 0.26 | +0.04 | 25.2% | 335 | 25.2% | -0.97 | 21.45 | 20.45 | 22.45 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 26.7% | 340 | 26.7% | -0.99 | 26.48 | 24.90 | 28.05 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
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.