Spot 316.00
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.00 | 32.55 | 31.77 | +0.96 | 35.5% | 285 | 35.5% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 28.20 | 29.85 | 29.02 | +0.95 | 34.0% | 287.5 | 34.0% | -0.05 | 0.16 | 0.11 | 0.21 | — |
| — | 26.00 | 27.10 | 26.55 | +0.94 | 32.6% | 290 | 32.6% | -0.06 | 0.20 | 0.18 | 0.22 | — |
| — | 23.30 | 25.05 | 24.18 | +0.93 | 31.2% | 292.5 | 31.2% | -0.07 | 0.23 | 0.19 | 0.27 | — |
| — | 21.45 | 22.50 | 21.98 | +0.91 | 29.8% | 295 | 29.8% | -0.09 | 0.32 | 0.30 | 0.34 | — |
| — | 19.05 | 20.10 | 19.57 | +0.89 | 28.6% | 297.5 | 28.6% | -0.11 | 0.43 | 0.41 | 0.45 | — |
| — | 16.65 | 17.15 | 16.90 | +0.86 | 27.5% | 300 | 27.5% | -0.14 | 0.57 | 0.57 | 0.58 | — |
| — | 14.35 | 15.65 | 15.00 | +0.81 | 26.6% | 302.5 | 26.6% | -0.19 | 0.79 | 0.75 | 0.82 | — |
| — | 12.15 | 12.85 | 12.50 | +0.76 | 25.9% | 305 | 25.9% | -0.24 | 1.09 | 1.05 | 1.13 | — |
| — | 10.30 | 11.50 | 10.90 | +0.70 | 25.3% | 307.5 | 25.3% | -0.30 | 1.52 | 1.47 | 1.57 | — |
| — | 8.35 | 8.75 | 8.55 | +0.63 | 24.9% | 310 | 24.9% | -0.37 | 2.10 | 2.07 | 2.14 | — |
| — | 6.75 | 7.15 | 6.95 | +0.54 | 24.7% | 312.5 | 24.7% | -0.46 | 2.88 | 2.80 | 2.97 | — |
| — | 5.15 | 5.35 | 5.25 | +0.46 | 24.4% | 315 | 24.4% | -0.54 | 3.83 | 3.75 | 3.90 | — |
| — | 3.95 | 4.15 | 4.05 | +0.39 | 24.3% | 317.5 | 24.3% | -0.62 | 5.12 | 5.00 | 5.25 | — |
| — | 2.92 | 3.05 | 2.98 | +0.31 | 24.4% | 320 | 24.4% | -0.69 | 6.58 | 6.40 | 6.75 | — |
| — | 2.08 | 2.22 | 2.15 | +0.24 | 24.5% | 322.5 | 24.5% | -0.76 | 8.25 | 8.00 | 8.50 | — |
| — | 1.47 | 1.55 | 1.51 | +0.18 | 24.5% | 325 | 24.5% | -0.82 | 10.10 | 9.45 | 10.75 | — |
| — | 0.99 | 1.13 | 1.06 | +0.13 | 24.6% | 327.5 | 24.6% | -0.87 | 12.20 | 11.50 | 12.90 | — |
| — | 0.70 | 0.74 | 0.72 | +0.10 | 24.8% | 330 | 24.8% | -0.91 | 14.25 | 13.30 | 15.20 | — |
| — | 0.48 | 0.55 | 0.52 | +0.07 | 25.1% | 332.5 | 25.1% | -0.94 | 16.55 | 15.60 | 17.50 | — |
| — | 0.29 | 0.37 | 0.33 | +0.05 | 25.5% | 335 | 25.5% | -0.96 | 19.12 | 18.35 | 19.90 | — |
| — | 0.19 | 0.25 | 0.22 | +0.04 | 26.0% | 337.5 | 26.0% | -0.98 | 21.88 | 20.65 | 23.10 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 26.7% | 340 | 26.7% | -0.99 | 23.50 | 22.20 | 24.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 27.4% | 342.5 | 27.4% | -0.99 | 26.20 | 25.10 | 27.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 28.2% | 345 | 28.2% | -1.00 | 28.98 | 27.15 | 30.80 | — |
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.