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 | |
| — | 29.50 | 34.80 | 32.15 | +0.86 | 58.6% | 282.5 | 58.6% | -0.14 | 2.23 | 1.85 | 2.60 | — |
| — | 27.80 | 31.30 | 29.55 | +0.84 | 58.3% | 285 | 58.3% | -0.16 | 2.45 | 2.20 | 2.70 | 106 |
| 0 | 26.60 | 30.60 | 28.60 | +0.82 | 58.0% | 287.5 | 58.0% | -0.18 | 2.92 | 2.75 | 3.10 | 30 |
| — | 24.20 | 29.00 | 26.60 | +0.80 | 57.8% | 290 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 22.40 | 26.20 | 24.30 | — | — | 292.5 | — | — | 3.95 | 3.60 | 4.30 | — |
| — | 20.10 | 24.60 | 22.35 | +0.74 | 57.4% | 295 | 57.4% | -0.26 | 4.60 | 4.40 | 4.80 | — |
| — | 19.30 | 21.20 | 20.25 | +0.71 | 57.3% | 297.5 | 57.3% | -0.29 | 5.35 | 5.00 | 5.70 | — |
| — | 18.20 | 19.60 | 18.90 | +0.68 | 57.2% | 300 | 57.2% | -0.32 | 6.20 | 5.80 | 6.60 | — |
| — | 16.50 | 18.10 | 17.30 | +0.65 | 57.2% | 302.5 | 57.2% | -0.35 | 7.05 | 6.70 | 7.40 | — |
| — | 15.00 | 16.50 | 15.75 | +0.62 | 57.2% | 305 | 57.2% | -0.38 | 8.15 | 7.60 | 8.70 | — |
| — | 13.40 | 15.00 | 14.20 | +0.58 | 57.2% | 307.5 | 57.2% | -0.42 | 9.85 | 6.90 | 12.80 | — |
| — | 12.90 | 13.70 | 13.30 | +0.55 | 57.2% | 310 | 57.2% | -0.45 | 10.35 | 9.80 | 10.90 | — |
| — | 11.20 | 12.30 | 11.75 | +0.52 | 57.3% | 312.5 | 57.3% | -0.48 | 10.25 | 7.90 | 12.60 | — |
| — | 10.00 | 11.40 | 10.70 | +0.48 | 57.4% | 315 | 57.4% | -0.52 | 12.20 | 10.20 | 14.20 | — |
| — | 7.70 | 12.70 | 10.20 | +0.45 | 57.6% | 317.5 | 57.6% | -0.55 | 13.85 | 10.50 | 17.20 | — |
| — | 8.10 | 8.90 | 8.50 | +0.42 | 57.7% | 320 | 57.7% | -0.58 | 15.05 | 12.30 | 17.80 | — |
| — | 7.40 | 8.40 | 7.90 | +0.39 | 57.9% | 322.5 | 57.9% | -0.62 | 17.25 | 13.80 | 20.70 | — |
| — | 4.90 | 7.50 | 6.20 | +0.36 | 58.1% | 325 | 58.1% | -0.65 | 18.80 | 15.30 | 22.30 | — |
| — | 5.90 | 6.40 | 6.15 | +0.33 | 58.3% | 327.5 | 58.3% | -0.67 | 20.55 | 17.50 | 23.60 | — |
| — | 5.30 | 6.00 | 5.65 | +0.30 | 58.6% | 330 | 58.6% | -0.70 | 23.00 | 22.30 | 23.70 | — |
| — | 4.70 | 5.10 | 4.90 | +0.28 | 58.8% | 332.5 | 58.8% | -0.73 | 25.00 | 23.00 | 27.00 | — |
| — | 4.20 | 4.70 | 4.45 | +0.25 | 59.1% | 335 | 59.1% | -0.75 | 25.95 | 22.70 | 29.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.21 | 59.7% | 340 | 59.7% | -0.80 | 29.70 | 25.70 | 33.70 | — |
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.