Spot 312.08
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.70 | 34.20 | 30.45 | +0.96 | 63.6% | 282.5 | 63.6% | -0.04 | 0.28 | 0.15 | 0.40 | — |
| — | 24.50 | 31.80 | 28.15 | +0.95 | 62.9% | 285 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 22.70 | 29.40 | 26.05 | — | — | 287.5 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 20.00 | 27.10 | 23.55 | — | — | 290 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 19.40 | 24.60 | 22.00 | — | — | 292.5 | 61.3% | -0.11 | 0.95 | 0.85 | 1.05 | — |
| — | 17.10 | 21.20 | 19.15 | +0.86 | 61.0% | 295 | 61.0% | -0.15 | 1.23 | 1.05 | 1.40 | — |
| — | 15.80 | 21.10 | 18.45 | +0.81 | 60.9% | 297.5 | 60.9% | -0.19 | 1.73 | 1.55 | 1.90 | — |
| — | 13.60 | 15.20 | 14.40 | +0.77 | 60.8% | 300 | 60.8% | -0.23 | 2.38 | 2.15 | 2.60 | — |
| — | 12.00 | 13.50 | 12.75 | +0.72 | 60.8% | 302.5 | 60.8% | -0.28 | 2.98 | 2.75 | 3.20 | — |
| — | 10.40 | 11.80 | 11.10 | +0.67 | 61.0% | 305 | 61.0% | -0.33 | 3.70 | 3.30 | 4.10 | — |
| — | 8.80 | 10.30 | 9.55 | +0.62 | 61.2% | 307.5 | 61.2% | -0.38 | 4.75 | 4.40 | 5.10 | — |
| — | 7.50 | 8.80 | 8.15 | +0.56 | 61.5% | 310 | 61.5% | -0.44 | 5.80 | 5.20 | 6.40 | — |
| — | 6.60 | 7.40 | 7.00 | +0.50 | 61.9% | 312.5 | 61.9% | -0.50 | 7.05 | 6.40 | 7.70 | — |
| — | 5.50 | 6.00 | 5.75 | +0.45 | 62.3% | 315 | 62.3% | -0.55 | 7.85 | 6.70 | 9.00 | — |
| — | 4.50 | 5.40 | 4.95 | +0.39 | 62.7% | 317.5 | 62.7% | -0.61 | 10.10 | 9.30 | 10.90 | — |
| — | 3.60 | 4.10 | 3.85 | +0.34 | 63.2% | 320 | 63.2% | -0.66 | 11.60 | 10.90 | 12.30 | — |
| — | 3.10 | 3.70 | 3.40 | +0.29 | 63.7% | 322.5 | 63.7% | -0.71 | 13.55 | 12.70 | 14.40 | — |
| — | 2.45 | 2.90 | 2.67 | +0.25 | 64.2% | 325 | 64.2% | -0.75 | 15.45 | 14.60 | 16.30 | — |
| — | 2.10 | 2.40 | 2.25 | +0.21 | 64.7% | 327.5 | 64.7% | -0.79 | 17.55 | 16.60 | 18.50 | — |
| — | 1.70 | 1.90 | 1.80 | +0.18 | 65.3% | 330 | 65.3% | -0.82 | 20.20 | 18.70 | 21.70 | — |
| — | 1.20 | 1.65 | 1.43 | +0.15 | 65.8% | 332.5 | 65.8% | -0.85 | 20.15 | 17.20 | 23.10 | — |
| — | 1.00 | 1.35 | 1.18 | +0.13 | 66.4% | 335 | 66.4% | -0.88 | 23.85 | 21.20 | 26.50 | — |
| — | 0.80 | 1.10 | 0.95 | +0.10 | 67.0% | 337.5 | 67.0% | -0.90 | 26.20 | 22.90 | 29.50 | — |
| — | 0.65 | 0.75 | 0.70 | +0.08 | 67.6% | 340 | 67.6% | -0.92 | 29.25 | 26.90 | 31.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.07 | 68.2% | 342.5 | 68.2% | -0.93 | 29.70 | 25.90 | 33.50 | — |
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.