Spot 315.33
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.95 | 31.00 | 30.48 | +0.98 | 35.4% | 285 | 35.4% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 27.15 | 29.45 | 28.30 | +0.97 | 33.7% | 287.5 | 33.7% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 25.20 | 25.90 | 25.55 | +0.97 | 32.0% | 290 | 32.0% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 21.85 | 24.55 | 23.20 | +0.96 | 30.4% | 292.5 | 30.4% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 20.30 | 20.90 | 20.60 | +0.95 | 28.9% | 295 | 28.9% | -0.05 | 0.23 | 0.21 | 0.25 | — |
| — | 17.70 | 18.90 | 18.30 | +0.93 | 27.5% | 297.5 | 27.5% | -0.07 | 0.32 | 0.30 | 0.33 | — |
| — | 15.65 | 16.45 | 16.05 | +0.90 | 26.3% | 300 | 26.3% | -0.10 | 0.40 | 0.37 | 0.43 | — |
| — | 13.35 | 14.25 | 13.80 | +0.88 | 25.3% | 302.5 | 25.3% | -0.12 | 0.60 | 0.55 | 0.65 | — |
| — | 10.95 | 11.90 | 11.43 | +0.83 | 24.5% | 305 | 24.5% | -0.17 | 0.89 | 0.85 | 0.92 | — |
| — | 9.00 | 9.45 | 9.22 | +0.78 | 23.9% | 307.5 | 23.9% | -0.22 | 1.30 | 1.25 | 1.35 | — |
| — | 7.30 | 7.50 | 7.40 | +0.72 | 23.4% | 310 | 23.4% | -0.29 | 1.84 | 1.82 | 1.87 | — |
| — | 5.40 | 5.80 | 5.60 | +0.64 | 23.1% | 312.5 | 23.1% | -0.36 | 2.65 | 2.55 | 2.74 | — |
| — | 4.10 | 4.30 | 4.20 | +0.55 | 22.8% | 315 | 22.8% | -0.45 | 3.65 | 3.55 | 3.75 | — |
| — | 2.97 | 3.05 | 3.01 | +0.46 | 22.6% | 317.5 | 22.6% | -0.54 | 5.00 | 4.85 | 5.15 | — |
| — | 2.07 | 2.15 | 2.11 | +0.38 | 22.5% | 320 | 22.5% | -0.63 | 6.70 | 6.45 | 6.95 | — |
| — | 1.38 | 1.44 | 1.41 | +0.30 | 22.5% | 322.5 | 22.5% | -0.70 | 8.40 | 7.85 | 8.95 | — |
| — | 0.93 | 0.97 | 0.95 | +0.23 | 22.6% | 325 | 22.6% | -0.77 | 10.72 | 9.90 | 11.55 | — |
| — | 0.58 | 0.64 | 0.61 | +0.18 | 22.9% | 327.5 | 22.9% | -0.84 | 12.90 | 12.05 | 13.75 | — |
| — | 0.39 | 0.42 | 0.41 | +0.13 | 23.4% | 330 | 23.4% | -0.88 | 15.18 | 14.15 | 16.20 | — |
| — | 0.23 | 0.28 | 0.26 | +0.09 | 24.0% | 332.5 | 24.0% | -0.92 | 17.30 | 16.60 | 18.00 | — |
| — | 0.16 | 0.20 | 0.18 | +0.07 | 24.7% | 335 | 24.7% | -0.94 | 19.65 | 18.20 | 21.10 | — |
| — | 0.07 | 0.16 | 0.12 | +0.05 | 25.5% | 337.5 | 25.5% | -0.96 | 22.23 | 20.70 | 23.75 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 26.4% | 340 | 26.4% | -0.98 | 24.57 | 22.75 | 26.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 27.3% | 342.5 | 27.3% | -0.99 | 27.15 | 25.40 | 28.90 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 28.2% | 345 | 28.2% | -0.99 | 29.75 | 28.20 | 31.30 | — |
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.