Spot 325.99
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 32.50 | 31.80 | +0.97 | 32.7% | 295 | 32.7% | -0.03 | — | — | 0.29 | — |
| — | 26.05 | 27.60 | 26.82 | +0.96 | 30.7% | 300 | 30.7% | -0.05 | 0.28 | 0.20 | 0.37 | — |
| — | 21.35 | 22.80 | 22.07 | +0.93 | 28.9% | 305 | 28.9% | -0.07 | 0.43 | 0.30 | 0.56 | — |
| — | 16.85 | 18.15 | 17.50 | +0.88 | 27.4% | 310 | 27.4% | -0.12 | 0.80 | 0.65 | 0.94 | — |
| — | 14.70 | 15.95 | 15.32 | +0.84 | 26.8% | 312.5 | 26.8% | -0.16 | 1.09 | 0.82 | 1.36 | — |
| — | 12.45 | 13.80 | 13.12 | +0.80 | 26.3% | 315 | 26.3% | -0.20 | 1.50 | 1.23 | 1.77 | — |
| — | 10.70 | 11.75 | 11.22 | +0.75 | 25.9% | 317.5 | 25.9% | -0.25 | 1.96 | 1.69 | 2.22 | — |
| — | 8.75 | 9.90 | 9.32 | +0.69 | 25.7% | 320 | 25.7% | -0.31 | 2.65 | 2.34 | 2.96 | — |
| — | 7.10 | 8.15 | 7.62 | +0.63 | 25.4% | 322.5 | 25.4% | -0.37 | 3.52 | 3.10 | 3.95 | — |
| — | 5.80 | 6.60 | 6.20 | +0.56 | 25.3% | 325 | 25.3% | -0.44 | 4.53 | 4.15 | 4.90 | — |
| — | 4.50 | 5.30 | 4.90 | +0.48 | 25.2% | 327.5 | 25.2% | -0.52 | 5.80 | 5.40 | 6.20 | — |
| — | 3.55 | 4.20 | 3.88 | +0.41 | 25.2% | 330 | 25.2% | -0.59 | 7.17 | 6.70 | 7.65 | — |
| — | 2.62 | 3.25 | 2.94 | +0.35 | 25.2% | 332.5 | 25.2% | -0.66 | 8.70 | 8.20 | 9.20 | — |
| — | 1.98 | 2.41 | 2.19 | +0.27 | 25.3% | 335 | 25.3% | -0.74 | 10.53 | 9.90 | 11.15 | — |
| — | 1.44 | 1.86 | 1.65 | +0.22 | 25.4% | 337.5 | 25.4% | -0.79 | 12.47 | 11.80 | 13.15 | — |
| — | 0.98 | 1.47 | 1.23 | +0.17 | 25.5% | 340 | 25.5% | -0.83 | 14.50 | 13.85 | 15.15 | — |
| — | 0.59 | 1.13 | 0.86 | +0.13 | 25.7% | 342.5 | 25.7% | -0.88 | 16.73 | 16.00 | 17.45 | — |
| — | 0.37 | 0.85 | 0.61 | +0.10 | 25.9% | 345 | 25.9% | -0.91 | 19.05 | 18.30 | 19.80 | — |
| — | 0.30 | 0.67 | 0.48 | +0.08 | 26.1% | 347.5 | 26.1% | -0.94 | 21.48 | 20.65 | 22.30 | — |
| — | 0.25 | 0.44 | 0.34 | +0.06 | 26.4% | 350 | 26.4% | -0.96 | 23.82 | 23.05 | 24.60 | — |
| — | 0.09 | 0.38 | 0.23 | +0.04 | 26.7% | 352.5 | 26.7% | -0.97 | 26.38 | 25.50 | 27.25 | — |
| — | 0.03 | 0.39 | 0.21 | — | — | 355 | — | — | 28.75 | 28.00 | 29.50 | — |
| — | 0.02 | 0.19 | 0.10 | +0.02 | 27.5% | 357.5 | 27.5% | -0.99 | 31.45 | 30.40 | 32.50 | — |
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.