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 | |
| — | 29.75 | 32.50 | 31.12 | +0.95 | 31.4% | 285 | 31.4% | -0.05 | 0.35 | 0.29 | 0.42 | — |
| — | 27.35 | 30.20 | 28.77 | +0.94 | 30.3% | 287.5 | 30.3% | -0.06 | 0.40 | 0.36 | 0.44 | — |
| — | 24.90 | 26.65 | 25.77 | +0.93 | 29.1% | 290 | 29.1% | -0.07 | 0.48 | 0.43 | 0.53 | — |
| — | 22.30 | 25.40 | 23.85 | +0.92 | 28.1% | 292.5 | 28.1% | -0.08 | 0.58 | 0.50 | 0.66 | — |
| — | 20.15 | 21.75 | 20.95 | +0.90 | 27.1% | 295 | 27.1% | -0.10 | 0.73 | 0.67 | 0.80 | — |
| — | 18.10 | 19.45 | 18.77 | +0.88 | 26.3% | 297.5 | 26.3% | -0.12 | 0.96 | 0.91 | 1.01 | — |
| — | 16.40 | 17.10 | 16.75 | +0.85 | 25.5% | 300 | 25.5% | -0.15 | 1.24 | 1.17 | 1.31 | — |
| — | 14.25 | 15.45 | 14.85 | +0.82 | 24.8% | 302.5 | 24.8% | -0.18 | 1.57 | 1.51 | 1.64 | — |
| — | 12.20 | 13.15 | 12.68 | +0.78 | 24.3% | 305 | 24.3% | -0.22 | 1.99 | 1.86 | 2.11 | — |
| — | 10.40 | 11.10 | 10.75 | +0.73 | 23.8% | 307.5 | 23.8% | -0.27 | 2.58 | 2.43 | 2.73 | — |
| — | 8.90 | 9.30 | 9.10 | +0.67 | 23.5% | 310 | 23.5% | -0.33 | 3.38 | 3.25 | 3.50 | — |
| — | 7.25 | 7.65 | 7.45 | +0.61 | 23.2% | 312.5 | 23.2% | -0.39 | 4.25 | 4.15 | 4.35 | — |
| — | 5.95 | 6.20 | 6.08 | +0.55 | 23.0% | 315 | 23.0% | -0.45 | 5.33 | 5.20 | 5.45 | — |
| — | 4.65 | 4.90 | 4.78 | +0.48 | 22.8% | 317.5 | 22.8% | -0.52 | 6.58 | 6.45 | 6.70 | — |
| — | 3.65 | 3.85 | 3.75 | +0.42 | 22.6% | 320 | 22.6% | -0.59 | 8.05 | 7.80 | 8.30 | — |
| — | 2.75 | 2.95 | 2.85 | +0.36 | 22.5% | 322.5 | 22.5% | -0.65 | 9.20 | 8.55 | 9.85 | — |
| — | 2.08 | 2.37 | 2.23 | +0.30 | 22.4% | 325 | 22.4% | -0.70 | 11.50 | 11.20 | 11.80 | — |
| — | 1.56 | 1.80 | 1.68 | +0.24 | 22.4% | 327.5 | 22.4% | -0.76 | 13.35 | 12.55 | 14.15 | — |
| — | 1.13 | 1.21 | 1.17 | +0.20 | 22.5% | 330 | 22.5% | -0.81 | 15.72 | 14.15 | 17.30 | — |
| — | 0.76 | 0.98 | 0.87 | +0.16 | 22.6% | 332.5 | 22.6% | -0.85 | 17.98 | 16.75 | 19.20 | — |
| — | 0.58 | 0.67 | 0.62 | +0.12 | 22.8% | 335 | 22.8% | -0.89 | 20.05 | 18.45 | 21.65 | — |
| — | 0.39 | 0.56 | 0.47 | +0.09 | 23.1% | 337.5 | 23.1% | -0.92 | 22.60 | 21.30 | 23.90 | — |
| — | 0.29 | 0.35 | 0.32 | +0.08 | 23.3% | 340 | 23.3% | -0.94 | 24.85 | 23.25 | 26.45 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.17 | 0.24 | 0.20 | +0.04 | 23.9% | 345 | 23.9% | -0.98 | 29.57 | 28.20 | 30.95 | — |
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.