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 | |
| — | 26.70 | 29.35 | 28.02 | +0.94 | 34.2% | 290 | 34.2% | -0.06 | 0.54 | 0.38 | 0.70 | — |
| — | 24.00 | 26.70 | 25.35 | +0.93 | 33.6% | 292.5 | 33.6% | -0.07 | 1.18 | 0.38 | 1.97 | — |
| — | 21.70 | 25.15 | 23.43 | +0.91 | 33.1% | 295 | 33.1% | -0.09 | 1.05 | 0.70 | 1.41 | — |
| — | 19.50 | 22.60 | 21.05 | +0.88 | 32.6% | 297.5 | 32.6% | -0.12 | 1.08 | 0.92 | 1.25 | — |
| — | 17.45 | 20.30 | 18.88 | +0.85 | 32.2% | 300 | 32.2% | -0.14 | 1.35 | 0.96 | 1.74 | — |
| — | 15.60 | 18.80 | 17.20 | +0.82 | 31.8% | 302.5 | 31.8% | -0.18 | 1.90 | 1.41 | 2.38 | — |
| — | 13.40 | 16.60 | 15.00 | +0.78 | 31.5% | 305 | 31.5% | -0.22 | 2.40 | 2.09 | 2.70 | — |
| — | 11.65 | 14.40 | 13.03 | +0.74 | 31.2% | 307.5 | 31.2% | -0.26 | 2.99 | 2.48 | 3.50 | — |
| — | 10.30 | 12.65 | 11.47 | +0.69 | 30.9% | 310 | 30.9% | -0.31 | 3.65 | 3.40 | 3.90 | — |
| — | 8.25 | 10.95 | 9.60 | +0.64 | 30.7% | 312.5 | 30.7% | -0.36 | 4.75 | 4.25 | 5.25 | — |
| — | 7.20 | 9.00 | 8.10 | +0.58 | 30.5% | 315 | 30.5% | -0.42 | 5.90 | 5.15 | 6.65 | — |
| — | 6.20 | 8.05 | 7.12 | +0.52 | 30.4% | 317.5 | 30.4% | -0.48 | 6.75 | 5.50 | 8.00 | — |
| — | 4.15 | 6.00 | 5.08 | +0.46 | 30.3% | 320 | 30.3% | -0.54 | 8.03 | 6.70 | 9.35 | — |
| — | 3.20 | 5.45 | 4.33 | +0.40 | 30.2% | 322.5 | 30.2% | -0.60 | 9.60 | 8.40 | 10.80 | — |
| — | 2.47 | 4.65 | 3.56 | +0.35 | 30.2% | 325 | 30.2% | -0.66 | 11.40 | 10.40 | 12.40 | — |
| — | 2.43 | 3.40 | 2.92 | +0.29 | 30.3% | 327.5 | 30.3% | -0.71 | 12.93 | 11.70 | 14.15 | — |
| — | 1.80 | 2.56 | 2.18 | +0.25 | 30.4% | 330 | 30.4% | -0.76 | 14.97 | 13.90 | 16.05 | — |
| — | 1.18 | 2.12 | 1.65 | +0.21 | 30.5% | 332.5 | 30.5% | -0.80 | 16.50 | 14.90 | 18.10 | — |
| — | 0.96 | 1.56 | 1.26 | +0.17 | 30.7% | 335 | 30.7% | -0.84 | 19.05 | 18.00 | 20.10 | — |
| — | 0.72 | 1.20 | 0.96 | +0.14 | 30.9% | 337.5 | 30.9% | -0.87 | 20.90 | 19.35 | 22.45 | — |
| — | 0.74 | 1.00 | 0.87 | +0.11 | 31.2% | 340 | 31.2% | -0.90 | 23.52 | 22.45 | 24.60 | — |
| — | 0.23 | 0.84 | 0.54 | +0.09 | 31.5% | 342.5 | 31.5% | -0.92 | 25.90 | 24.35 | 27.45 | — |
| — | 0.25 | 0.98 | 0.61 | +0.07 | 31.9% | 345 | 31.9% | -0.94 | 27.90 | 26.40 | 29.40 | — |
| — | 0.02 | 1.01 | 0.52 | +0.06 | 32.3% | 347.5 | 32.3% | -0.95 | 30.38 | 28.50 | 32.25 | — |
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.