Spot 315.19
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.65 | 30.05 | 28.35 | +0.98 | 58.2% | 287.5 | 58.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 24.15 | 26.75 | 25.45 | +0.98 | 54.8% | 290 | 54.8% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 21.70 | 24.25 | 22.98 | +0.97 | 51.5% | 292.5 | 51.5% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 19.25 | 21.05 | 20.15 | +0.96 | 48.2% | 295 | 48.2% | -0.04 | 0.14 | 0.13 | 0.14 | — |
| — | 17.75 | 19.00 | 18.38 | +0.94 | 45.2% | 297.5 | 45.2% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 15.55 | 16.05 | 15.80 | +0.92 | 42.7% | 300 | 42.7% | -0.08 | 0.23 | 0.22 | 0.24 | — |
| — | 13.05 | 14.05 | 13.55 | — | — | 302.5 | — | — | 0.34 | 0.34 | 0.35 | — |
| — | 10.95 | 11.55 | 11.25 | +0.85 | 39.2% | 305 | 39.2% | -0.15 | 0.53 | 0.52 | 0.54 | — |
| — | 8.60 | 9.25 | 8.93 | +0.79 | 37.8% | 307.5 | 37.8% | -0.21 | 0.85 | 0.84 | 0.87 | — |
| — | 6.75 | 7.00 | 6.88 | +0.73 | 37.3% | 310 | 37.3% | -0.28 | 1.35 | 1.33 | 1.37 | — |
| — | 5.10 | 5.25 | 5.17 | +0.64 | 37.0% | 312.5 | 37.0% | -0.36 | 2.14 | 2.08 | 2.20 | — |
| — | 3.65 | 3.80 | 3.73 | +0.56 | 37.0% | 315 | 37.0% | -0.44 | 3.15 | 3.10 | 3.20 | — |
| — | 2.53 | 2.60 | 2.56 | +0.47 | 37.2% | 317.5 | 37.2% | -0.53 | 4.50 | 4.40 | 4.60 | — |
| — | 1.72 | 1.75 | 1.74 | +0.38 | 37.7% | 320 | 37.7% | -0.62 | 6.15 | 6.05 | 6.25 | — |
| — | 1.13 | 1.16 | 1.15 | +0.30 | 38.3% | 322.5 | 38.3% | -0.70 | 8.10 | 7.80 | 8.40 | — |
| — | 0.73 | 0.75 | 0.74 | +0.24 | 39.2% | 325 | 39.2% | -0.76 | 10.32 | 10.05 | 10.60 | — |
| — | 0.47 | 0.48 | 0.47 | +0.18 | 40.2% | 327.5 | 40.2% | -0.82 | 12.75 | 12.15 | 13.35 | — |
| — | 0.30 | 0.31 | 0.30 | +0.13 | 41.4% | 330 | 41.4% | -0.88 | 14.70 | 14.20 | 15.20 | — |
| — | 0.19 | 0.21 | 0.20 | +0.10 | 42.7% | 332.5 | 42.7% | -0.90 | 17.07 | 16.25 | 17.90 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 44.1% | 335 | 44.1% | -0.93 | 19.85 | 18.60 | 21.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 45.5% | 337.5 | 45.5% | -0.95 | 22.32 | 21.05 | 23.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 46.9% | 340 | 46.9% | -0.97 | 24.88 | 23.80 | 25.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 48.2% | 342.5 | 48.2% | -0.98 | 27.38 | 25.95 | 28.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 49.6% | 345 | 49.6% | -0.98 | 30.23 | 29.10 | 31.35 | — |
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.