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 | |
| — | 31.35 | 32.55 | 31.95 | +0.96 | 37.3% | 285 | 37.3% | -0.04 | 0.34 | 0.31 | 0.36 | — |
| — | 27.90 | 31.20 | 29.55 | +0.95 | 36.0% | 287.5 | 36.0% | -0.05 | 0.42 | 0.39 | 0.46 | — |
| — | 26.60 | 27.85 | 27.23 | +0.94 | 34.9% | 290 | 34.9% | -0.06 | 0.51 | 0.48 | 0.53 | — |
| — | — | — | — | +0.97 | 28.5% | 291 | 28.5% | -0.04 | — | — | — | — |
| — | 24.00 | 25.55 | 24.77 | +0.93 | 33.8% | 292.5 | 33.8% | -0.07 | 0.65 | 0.60 | 0.69 | — |
| — | 22.30 | 23.05 | 22.68 | +0.90 | 33.0% | 295 | 33.0% | -0.10 | 0.79 | 0.74 | 0.84 | — |
| — | 19.20 | 20.90 | 20.05 | +0.89 | 32.3% | 297.5 | 32.3% | -0.11 | 1.01 | 0.96 | 1.07 | — |
| — | 17.85 | 18.35 | 18.10 | +0.85 | 31.7% | 300 | 31.7% | -0.15 | 1.30 | 1.25 | 1.36 | — |
| — | 15.20 | 16.10 | 15.65 | +0.81 | 31.2% | 302.5 | 31.2% | -0.19 | 1.70 | 1.62 | 1.77 | — |
| — | 13.40 | 14.15 | 13.78 | +0.77 | 31.0% | 305 | 31.0% | -0.23 | 2.14 | 2.06 | 2.22 | — |
| — | 11.25 | 12.25 | 11.75 | +0.73 | 30.8% | 307.5 | 30.8% | -0.27 | 2.77 | 2.66 | 2.88 | — |
| — | 9.90 | 10.40 | 10.15 | +0.68 | 30.6% | 310 | 30.6% | -0.33 | 3.50 | 3.40 | 3.60 | — |
| — | 8.20 | 8.80 | 8.50 | +0.62 | 30.3% | 312.5 | 30.3% | -0.39 | 4.42 | 4.30 | 4.55 | — |
| — | 7.05 | 7.30 | 7.17 | +0.55 | 30.0% | 315 | 30.0% | -0.45 | 5.47 | 5.35 | 5.60 | — |
| — | 5.70 | 6.00 | 5.85 | +0.49 | 29.9% | 317.5 | 29.9% | -0.51 | 6.70 | 6.55 | 6.85 | — |
| — | 4.75 | 4.90 | 4.83 | +0.43 | 30.0% | 320 | 30.0% | -0.58 | 8.20 | 7.95 | 8.45 | — |
| — | 3.80 | 3.95 | 3.88 | +0.37 | 30.1% | 322.5 | 30.1% | -0.64 | 9.78 | 9.45 | 10.10 | — |
| — | 2.90 | 3.10 | 3.00 | +0.31 | 30.1% | 325 | 30.1% | -0.69 | 11.47 | 11.15 | 11.80 | — |
| — | 2.26 | 2.52 | 2.39 | +0.25 | 30.2% | 327.5 | 30.2% | -0.75 | 13.12 | 12.50 | 13.75 | — |
| — | 1.80 | 1.91 | 1.85 | +0.21 | 30.3% | 330 | 30.3% | -0.80 | 15.35 | 14.95 | 15.75 | — |
| — | 1.33 | 1.52 | 1.43 | +0.17 | 30.5% | 332.5 | 30.5% | -0.84 | 17.40 | 16.80 | 18.00 | — |
| — | 1.08 | 1.15 | 1.11 | +0.13 | 30.8% | 335 | 30.8% | -0.87 | 19.77 | 19.05 | 20.50 | — |
| — | 0.80 | 0.92 | 0.86 | +0.11 | 31.1% | 337.5 | 31.1% | -0.90 | 21.77 | 20.75 | 22.80 | — |
| — | 0.65 | 0.69 | 0.67 | +0.09 | 31.6% | 340 | 31.6% | -0.92 | 24.27 | 23.75 | 24.80 | — |
| — | 0.39 | 0.42 | 0.41 | +0.06 | 32.5% | 345 | 32.5% | -0.95 | 29.27 | 28.25 | 30.30 | — |
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.