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 | |
| — | 26.75 | 30.35 | 28.55 | +0.95 | 35.6% | 287.5 | 35.6% | -0.05 | 0.34 | 0.28 | 0.40 | — |
| — | 25.95 | 26.65 | 26.30 | +0.94 | 34.3% | 290 | 34.3% | -0.06 | 0.42 | 0.39 | 0.46 | — |
| — | — | — | — | +0.97 | 28.8% | 291 | 28.8% | -0.04 | — | — | — | — |
| — | 22.80 | 24.35 | 23.57 | +0.93 | 33.2% | 292.5 | 33.2% | -0.07 | 0.54 | 0.50 | 0.58 | — |
| — | 21.00 | 21.85 | 21.43 | +0.90 | 32.2% | 295 | 32.2% | -0.10 | 0.66 | 0.64 | 0.68 | — |
| — | 18.80 | 20.00 | 19.40 | +0.89 | 31.4% | 297.5 | 31.4% | -0.11 | 0.88 | 0.82 | 0.93 | — |
| — | 16.80 | 17.05 | 16.93 | +0.85 | 30.7% | 300 | 30.7% | -0.15 | 1.11 | 1.09 | 1.13 | — |
| — | 14.05 | 15.35 | 14.70 | +0.81 | 30.1% | 302.5 | 30.1% | -0.19 | 1.47 | 1.43 | 1.51 | — |
| — | 12.35 | 13.20 | 12.78 | +0.77 | 29.7% | 305 | 29.7% | -0.23 | 1.96 | 1.90 | 2.02 | — |
| — | 10.40 | 11.05 | 10.72 | +0.73 | 29.4% | 307.5 | 29.4% | -0.27 | 2.58 | 2.49 | 2.66 | — |
| — | 8.90 | 9.20 | 9.05 | +0.68 | 29.2% | 310 | 29.2% | -0.33 | 3.30 | 3.25 | 3.35 | — |
| — | 7.25 | 7.60 | 7.42 | +0.62 | 29.1% | 312.5 | 29.1% | -0.39 | 4.28 | 4.15 | 4.40 | — |
| — | 6.00 | 6.20 | 6.10 | +0.55 | 29.0% | 315 | 29.0% | -0.45 | 5.40 | 5.30 | 5.50 | — |
| — | 4.85 | 5.00 | 4.92 | +0.49 | 28.9% | 317.5 | 28.9% | -0.51 | 6.67 | 6.55 | 6.80 | — |
| — | 3.85 | 3.95 | 3.90 | +0.43 | 29.0% | 320 | 29.0% | -0.58 | 8.18 | 8.00 | 8.35 | — |
| — | 3.00 | 3.10 | 3.05 | +0.37 | 28.9% | 322.5 | 28.9% | -0.64 | 9.85 | 9.65 | 10.05 | — |
| — | 2.32 | 2.40 | 2.36 | +0.31 | 29.1% | 325 | 29.1% | -0.69 | 11.57 | 11.20 | 11.95 | — |
| — | 1.71 | 1.87 | 1.79 | +0.25 | 29.4% | 327.5 | 29.4% | -0.75 | 13.68 | 13.30 | 14.05 | — |
| — | 1.35 | 1.40 | 1.38 | +0.21 | 29.7% | 330 | 29.7% | -0.80 | 15.57 | 15.10 | 16.05 | — |
| — | 1.00 | 1.06 | 1.03 | +0.17 | 30.0% | 332.5 | 30.0% | -0.84 | 18.12 | 17.15 | 19.10 | — |
| — | 0.78 | 0.81 | 0.80 | +0.13 | 30.3% | 335 | 30.3% | -0.87 | 20.57 | 19.75 | 21.40 | — |
| — | 0.58 | 0.62 | 0.60 | +0.11 | 30.8% | 337.5 | 30.8% | -0.90 | 22.23 | 21.35 | 23.10 | — |
| — | 0.46 | 0.47 | 0.47 | +0.09 | 31.2% | 340 | — | — | 24.62 | 24.00 | 25.25 | — |
| — | 0.27 | 0.28 | 0.28 | — | — | 345 | 32.4% | -0.95 | 29.95 | 29.05 | 30.85 | — |
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.