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 | |
| — | 30.90 | 31.70 | 31.30 | +0.99 | 68.6% | 285 | 68.6% | -0.01 | — | — | 0.01 | — |
| — | 27.80 | 30.35 | 29.07 | +0.99 | 66.9% | 287.5 | 66.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 25.90 | 26.80 | 26.35 | +0.99 | 64.2% | 290 | 64.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 23.40 | 24.30 | 23.85 | +0.98 | 60.6% | 292.5 | 60.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 20.85 | 21.85 | 21.35 | +0.98 | 56.2% | 295 | 56.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 17.90 | 19.70 | 18.80 | +0.98 | 51.3% | 297.5 | 51.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 16.00 | 17.40 | 16.70 | +0.96 | 46.1% | 300 | 46.1% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 13.15 | 14.90 | 14.03 | +0.94 | 40.7% | 302.5 | 40.7% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 10.65 | 11.50 | 11.07 | +0.90 | 35.6% | 305 | 35.6% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 8.50 | 9.50 | 9.00 | +0.82 | 31.4% | 307.5 | 31.4% | -0.18 | 0.10 | 0.09 | 0.10 | — |
| — | 6.20 | 6.80 | 6.50 | +0.71 | 27.9% | 310 | 27.9% | -0.29 | 0.18 | 0.18 | 0.19 | — |
| — | 4.00 | 4.35 | 4.17 | +0.57 | 25.8% | 312.5 | 25.8% | -0.44 | 0.45 | 0.43 | 0.46 | — |
| — | 2.31 | 2.38 | 2.35 | +0.41 | 24.9% | 315 | 24.9% | -0.59 | 1.10 | 1.07 | 1.13 | — |
| — | 1.10 | 1.13 | 1.11 | +0.26 | 25.3% | 317.5 | 25.3% | -0.74 | 2.37 | 2.28 | 2.45 | — |
| — | 0.47 | 0.48 | 0.47 | +0.15 | 26.2% | 320 | 26.2% | -0.85 | 4.17 | 3.95 | 4.40 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 27.7% | 322.5 | — | — | 6.30 | 5.70 | 6.90 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 325 | — | — | 8.85 | 7.90 | 9.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 32.9% | 327.5 | — | — | 11.32 | 10.35 | 12.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 36.1% | 330 | 36.1% | -0.99 | 13.38 | 12.25 | 14.50 | — |
| — | — | 0.02 | — | — | — | 332.5 | — | — | 16.38 | 14.65 | 18.10 | — |
| — | — | 0.02 | — | — | — | 335 | — | — | 19.23 | 18.30 | 20.15 | — |
| — | — | 0.01 | — | — | — | 337.5 | 36.9% | -1.00 | 21.20 | 19.70 | 22.70 | — |
| — | — | 0.01 | — | — | — | 340 | — | — | 23.88 | 22.25 | 25.50 | — |
| — | — | 0.01 | — | — | — | 342.5 | — | — | 26.55 | 25.40 | 27.70 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 345 | 36.0% | -1.00 | 28.93 | 27.25 | 30.60 | — |
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.