Spot 313.70
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.65 | 29.38 | +1.00 | 34.8% | 285 | 34.8% | -0.00 | — | — | 0.05 | — |
| — | 23.20 | 25.65 | 24.43 | +1.00 | 33.2% | 290 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 18.00 | 20.70 | 19.35 | — | — | 295 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 15.60 | 18.25 | 16.93 | — | — | 297.5 | — | — | 0.29 | 0.06 | 0.52 | — |
| — | 12.85 | 15.95 | 14.40 | — | — | 300 | — | — | 0.22 | 0.14 | 0.30 | — |
| — | 10.80 | 13.50 | 12.15 | +0.90 | 30.9% | 302.5 | 30.9% | -0.10 | 0.45 | 0.36 | 0.54 | — |
| — | 9.00 | 10.85 | 9.93 | +0.84 | 30.7% | 305 | 30.7% | -0.16 | 0.71 | 0.63 | 0.80 | — |
| — | 6.85 | 9.40 | 8.12 | +0.77 | 30.6% | 307.5 | 30.6% | -0.23 | 1.17 | 1.06 | 1.28 | — |
| — | 5.00 | 6.60 | 5.80 | +0.67 | 30.6% | 310 | 30.6% | -0.33 | 1.83 | 1.66 | 2.00 | — |
| — | 3.65 | 4.60 | 4.12 | +0.56 | 30.7% | 312.5 | 30.7% | -0.44 | 2.77 | 2.20 | 3.35 | — |
| — | 2.81 | 3.10 | 2.96 | +0.45 | 31.0% | 315 | 31.0% | -0.55 | 4.05 | 3.40 | 4.70 | — |
| — | 1.79 | 2.10 | 1.95 | +0.34 | 31.3% | 317.5 | 31.3% | -0.66 | 5.55 | 4.90 | 6.20 | — |
| — | 1.13 | 1.56 | 1.34 | +0.25 | 31.7% | 320 | 31.7% | -0.75 | 7.47 | 6.85 | 8.10 | — |
| — | 0.71 | 1.00 | 0.85 | +0.17 | 32.3% | 322.5 | 32.3% | -0.83 | 9.18 | 8.15 | 10.20 | — |
| — | 0.45 | 0.68 | 0.56 | +0.12 | 33.0% | 325 | 33.0% | -0.89 | 11.90 | 10.40 | 13.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.08 | 33.8% | 327.5 | 33.8% | -0.92 | 13.90 | 12.70 | 15.10 | — |
| — | 0.18 | 0.26 | 0.22 | +0.05 | 34.7% | 330 | 34.7% | -0.95 | 16.18 | 15.15 | 17.20 | — |
| — | 0.11 | 0.30 | 0.20 | +0.04 | 35.8% | 332.5 | 35.8% | -0.97 | 18.55 | 17.10 | 20.00 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 36.9% | 335 | 36.9% | -0.98 | 21.43 | 20.10 | 22.75 | — |
| — | — | 0.11 | — | +0.02 | 38.2% | 337.5 | 38.2% | -0.99 | 23.93 | 22.60 | 25.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 39.6% | 340 | 39.6% | -0.99 | 26.12 | 25.10 | 27.15 | — |
| — | — | 0.38 | — | +0.01 | 41.1% | 342.5 | 41.1% | -1.00 | 28.70 | 27.00 | 30.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 42.6% | 345 | 42.6% | -1.00 | 31.43 | 30.10 | 32.75 | — |
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.