Spot 317.44
· 96 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.25 | 32.20 | 30.73 | — | — | 287.5 | — | — | 0.33 | 0.28 | 0.37 | — |
| — | 26.50 | 29.55 | 28.02 | — | — | 290 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 24.25 | 27.65 | 25.95 | — | — | 292.5 | 31.5% | -0.08 | 0.46 | 0.42 | 0.49 | — |
| — | 22.40 | 24.30 | 23.35 | +0.91 | 30.5% | 295 | 30.5% | -0.10 | 0.57 | 0.54 | 0.61 | — |
| — | 19.35 | 22.95 | 21.15 | +0.88 | 29.6% | 297.5 | 29.6% | -0.12 | 0.72 | 0.67 | 0.78 | — |
| — | 17.70 | 19.45 | 18.57 | +0.85 | 28.8% | 300 | 28.8% | -0.15 | 0.91 | 0.86 | 0.96 | — |
| — | 15.85 | 16.95 | 16.40 | +0.81 | 28.1% | 302.5 | — | — | 1.19 | 1.13 | 1.24 | — |
| — | 13.75 | 14.95 | 14.35 | +0.77 | 27.4% | 305 | 27.4% | -0.23 | 1.56 | 1.49 | 1.63 | — |
| — | 12.15 | 12.95 | 12.55 | +0.72 | 26.8% | 307.5 | 26.8% | -0.28 | 2.02 | 1.97 | 2.08 | — |
| — | 10.25 | 10.70 | 10.47 | +0.66 | 26.3% | 310 | 26.3% | -0.34 | 2.63 | 2.57 | 2.70 | — |
| — | 7.60 | 9.05 | 8.32 | +0.59 | 25.9% | 312.5 | 25.9% | -0.41 | 3.38 | 3.25 | 3.50 | — |
| — | 7.00 | 7.35 | 7.17 | +0.52 | 25.6% | 315 | 25.6% | -0.48 | 4.33 | 4.20 | 4.45 | — |
| — | 5.65 | 5.90 | 5.78 | +0.45 | 25.3% | 317.5 | 25.3% | -0.55 | 5.45 | 5.30 | 5.60 | — |
| — | 4.50 | 4.65 | 4.58 | +0.38 | 25.1% | 320 | 25.1% | -0.62 | 6.70 | 6.50 | 6.90 | — |
| — | 3.45 | 3.65 | 3.55 | +0.32 | 25.0% | 322.5 | 25.0% | -0.69 | 8.40 | 7.90 | 8.90 | — |
| — | 2.64 | 2.79 | 2.71 | +0.26 | 24.9% | 325 | 24.9% | -0.75 | 10.10 | 9.55 | 10.65 | — |
| — | 1.98 | 2.12 | 2.05 | +0.21 | 24.9% | 327.5 | 24.9% | -0.80 | 11.72 | 10.85 | 12.60 | — |
| — | 1.47 | 1.56 | 1.51 | +0.16 | 25.0% | 330 | 25.0% | -0.85 | 13.43 | 12.60 | 14.25 | — |
| — | 1.08 | 1.15 | 1.11 | +0.12 | 25.2% | 332.5 | 25.2% | -0.89 | 15.85 | 14.15 | 17.55 | — |
| — | 0.80 | 0.86 | 0.83 | +0.10 | 25.5% | 335 | 25.5% | -0.92 | 17.80 | 16.75 | 18.85 | — |
| — | 0.55 | 0.67 | 0.61 | +0.07 | 25.8% | 337.5 | 25.8% | -0.94 | 20.48 | 18.65 | 22.30 | — |
| — | 0.43 | 0.46 | 0.45 | +0.05 | 26.1% | 340 | 26.1% | -0.96 | 22.98 | 21.45 | 24.50 | — |
| — | 0.28 | 0.37 | 0.33 | +0.04 | 26.5% | 342.5 | 26.5% | -0.98 | 25.38 | 23.65 | 27.10 | — |
| — | 0.20 | 0.25 | 0.23 | +0.03 | 26.9% | 345 | 26.9% | -0.99 | 27.77 | 26.00 | 29.55 | — |
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.