Spot 315.92
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 33.10 | 31.80 | +0.99 | 51.7% | 285 | 51.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 27.35 | 30.60 | 28.98 | +0.98 | 49.6% | 287.5 | 49.6% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 25.80 | 28.05 | 26.93 | +0.98 | 47.6% | 290 | 47.6% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 22.35 | 25.60 | 23.98 | +0.97 | 45.8% | 292.5 | 45.8% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 20.70 | 22.05 | 21.38 | +0.96 | 44.3% | 295 | 44.3% | -0.04 | 0.20 | 0.19 | 0.21 | — |
| — | 18.65 | 19.95 | 19.30 | +0.94 | 43.0% | 297.5 | 43.0% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 16.60 | 17.15 | 16.88 | +0.92 | 41.9% | 300 | 41.9% | -0.08 | 0.42 | 0.41 | 0.44 | — |
| — | 14.20 | 15.10 | 14.65 | +0.89 | 41.2% | 302.5 | 41.2% | -0.11 | 0.62 | 0.60 | 0.65 | — |
| — | 11.90 | 12.75 | 12.32 | +0.85 | 40.5% | 305 | 40.5% | -0.15 | 0.95 | 0.89 | 1.02 | — |
| — | 9.85 | 10.55 | 10.20 | +0.79 | 39.7% | 307.5 | 39.7% | -0.21 | 1.38 | 1.30 | 1.45 | — |
| — | 8.25 | 8.60 | 8.43 | +0.73 | 39.1% | 310 | 39.1% | -0.28 | 1.97 | 1.89 | 2.05 | — |
| — | 6.25 | 6.85 | 6.55 | +0.64 | 38.8% | 312.5 | 38.8% | -0.36 | 2.75 | 2.54 | 2.95 | — |
| — | 5.10 | 5.30 | 5.20 | +0.56 | 38.7% | 315 | 38.7% | -0.44 | 3.75 | 3.65 | 3.85 | — |
| — | 3.90 | 4.05 | 3.98 | +0.47 | 38.8% | 317.5 | 38.8% | -0.53 | 5.00 | 4.85 | 5.15 | — |
| — | 2.88 | 2.98 | 2.93 | +0.38 | 39.1% | 320 | 39.1% | -0.62 | 6.55 | 6.30 | 6.80 | — |
| — | 2.10 | 2.23 | 2.17 | +0.30 | 39.4% | 322.5 | 39.4% | -0.70 | 8.32 | 8.00 | 8.65 | — |
| — | 1.47 | 1.53 | 1.50 | +0.24 | 39.9% | 325 | 39.9% | -0.76 | 10.25 | 9.90 | 10.60 | — |
| — | 1.04 | 1.11 | 1.07 | +0.18 | 40.5% | 327.5 | 40.5% | -0.82 | 12.32 | 11.95 | 12.70 | — |
| — | 0.74 | 0.78 | 0.76 | +0.13 | 41.1% | 330 | 41.1% | -0.88 | 14.43 | 13.75 | 15.10 | — |
| — | 0.52 | 0.55 | 0.54 | +0.10 | 41.9% | 332.5 | 41.9% | -0.90 | 16.55 | 15.80 | 17.30 | — |
| — | 0.37 | 0.41 | 0.39 | +0.07 | 42.7% | 335 | 42.7% | -0.93 | 19.10 | 18.25 | 19.95 | — |
| — | 0.26 | 0.28 | 0.27 | +0.05 | 43.7% | 337.5 | 43.7% | -0.95 | 21.48 | 20.55 | 22.40 | — |
| — | 0.19 | 0.20 | 0.20 | +0.04 | 44.7% | 340 | 44.7% | -0.97 | 23.62 | 22.45 | 24.80 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 45.8% | 342.5 | 45.8% | -0.98 | 26.43 | 24.90 | 27.95 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 47.0% | 345 | 47.0% | -0.98 | 28.82 | 27.20 | 30.45 | — |
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.