Spot 317.28
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.40 | 28.80 | 27.60 | — | — | 290 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 21.30 | 23.75 | 22.52 | — | — | 295 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 17.10 | 19.00 | 18.05 | +0.92 | 39.0% | 300 | — | — | 0.44 | 0.38 | 0.50 | — |
| — | 14.10 | 16.50 | 15.30 | +0.89 | 38.2% | 302.5 | 38.2% | -0.11 | 0.72 | 0.50 | 0.94 | — |
| — | 11.50 | 14.00 | 12.75 | +0.86 | 37.5% | 305 | 37.5% | -0.14 | 0.80 | 0.62 | 0.98 | — |
| — | 9.60 | 12.80 | 11.20 | +0.81 | 36.7% | 307.5 | 36.7% | -0.19 | 1.41 | 0.99 | 1.82 | — |
| — | 8.10 | 10.10 | 9.10 | +0.75 | 36.0% | 310 | 36.0% | -0.25 | 1.82 | 1.55 | 2.09 | — |
| — | 5.55 | 9.00 | 7.28 | +0.68 | 35.4% | 312.5 | 35.4% | -0.32 | 3.04 | 2.27 | 3.80 | — |
| — | 5.10 | 6.50 | 5.80 | +0.60 | 34.8% | 315 | 34.8% | -0.40 | 3.39 | 2.83 | 3.95 | — |
| — | 3.30 | 4.85 | 4.08 | +0.51 | 34.3% | 317.5 | 34.3% | -0.49 | 4.53 | 3.15 | 5.90 | — |
| — | 2.75 | 3.45 | 3.10 | +0.43 | 34.0% | 320 | 34.0% | -0.58 | 6.03 | 5.40 | 6.65 | — |
| — | 1.90 | 2.68 | 2.29 | +0.34 | 33.8% | 322.5 | 33.8% | -0.66 | 7.50 | 5.95 | 9.05 | — |
| — | 1.40 | 1.96 | 1.68 | +0.27 | 33.8% | 325 | 33.8% | -0.74 | 9.60 | 8.40 | 10.80 | — |
| — | 0.78 | 1.34 | 1.06 | +0.20 | 33.9% | 327.5 | 33.9% | -0.80 | 11.38 | 10.05 | 12.70 | — |
| — | 0.65 | 1.02 | 0.83 | +0.15 | 34.2% | 330 | 34.2% | -0.86 | 13.47 | 12.85 | 14.10 | — |
| — | 0.36 | 0.70 | 0.53 | +0.11 | 34.6% | 332.5 | 34.6% | -0.90 | 15.80 | 14.50 | 17.10 | — |
| — | 0.34 | 0.43 | 0.39 | +0.08 | 35.3% | 335 | 35.3% | -0.93 | 18.25 | 17.40 | 19.10 | — |
| — | 0.10 | 0.36 | 0.23 | +0.06 | 36.1% | 337.5 | 36.1% | -0.95 | 20.75 | 19.85 | 21.65 | — |
| — | 0.10 | 0.21 | 0.15 | +0.04 | 37.0% | 340 | 37.0% | -0.96 | 22.98 | 21.95 | 24.00 | — |
| — | 0.05 | 0.46 | 0.26 | +0.03 | 38.1% | 342.5 | 38.1% | -0.97 | 24.90 | 23.40 | 26.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 39.3% | 345 | 39.3% | -0.98 | 27.60 | 26.45 | 28.75 | — |
| — | — | 0.10 | — | +0.02 | 40.6% | 347.5 | 40.6% | -0.99 | 30.30 | 29.10 | 31.50 | — |
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.