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 | |
| — | 28.30 | 31.15 | 29.73 | +0.97 | 32.5% | 285 | 32.5% | -0.03 | 0.35 | 0.07 | 0.63 | — |
| — | 23.40 | 26.25 | 24.82 | +0.94 | 31.1% | 290 | 31.1% | -0.06 | 0.35 | 0.16 | 0.55 | — |
| — | 19.00 | 21.60 | 20.30 | +0.90 | 29.9% | 295 | 29.9% | -0.10 | 0.64 | 0.28 | 1.00 | — |
| — | 14.20 | 16.65 | 15.43 | +0.83 | 28.8% | 300 | 28.8% | -0.16 | 1.20 | 0.99 | 1.40 | — |
| — | 10.70 | 12.70 | 11.70 | +0.74 | 28.1% | 305 | 28.1% | -0.26 | 2.20 | 1.90 | 2.50 | 506 |
| — | 7.60 | 9.05 | 8.32 | +0.61 | 27.6% | 310 | 27.6% | -0.39 | 3.80 | 3.60 | 4.00 | — |
| — | 6.25 | 7.70 | 6.97 | +0.55 | 27.4% | 312.5 | 27.4% | -0.46 | 4.45 | 3.70 | 5.20 | — |
| — | 5.00 | 5.50 | 5.25 | +0.48 | 27.4% | 315 | 27.4% | -0.53 | 6.17 | 5.65 | 6.70 | — |
| — | 3.85 | 4.40 | 4.12 | +0.41 | 27.4% | 317.5 | 27.4% | -0.60 | 7.35 | 5.95 | 8.75 | — |
| — | 2.91 | 3.65 | 3.28 | +0.34 | 27.4% | 320 | 27.4% | -0.66 | 8.88 | 8.05 | 9.70 | — |
| — | 1.16 | 3.40 | 2.28 | +0.28 | 27.6% | 322.5 | 27.6% | -0.72 | 11.15 | 9.70 | 12.60 | — |
| — | 1.80 | 2.10 | 1.95 | +0.23 | 27.7% | 325 | 27.7% | -0.77 | 12.68 | 11.60 | 13.75 | — |
| — | 1.30 | 1.70 | 1.50 | +0.18 | 28.0% | 327.5 | 28.0% | -0.83 | 14.62 | 13.05 | 16.20 | — |
| — | 1.00 | 1.20 | 1.10 | +0.14 | 28.2% | 330 | 28.2% | -0.86 | 16.50 | 15.20 | 17.80 | — |
| — | 0.44 | 1.11 | 0.78 | +0.11 | 28.6% | 332.5 | 28.6% | -0.90 | 19.05 | 17.90 | 20.20 | — |
| — | 0.29 | 0.90 | 0.59 | +0.09 | 29.0% | 335 | 29.0% | -0.92 | 21.23 | 19.95 | 22.50 | — |
| — | 0.22 | 0.71 | 0.47 | +0.07 | 29.4% | 337.5 | 29.4% | -0.94 | 23.77 | 22.25 | 25.30 | — |
| — | 0.26 | 0.40 | 0.33 | +0.05 | 29.8% | 340 | 29.8% | -0.96 | 26.12 | 24.70 | 27.55 | — |
| — | 0.01 | 0.53 | 0.27 | +0.04 | 30.3% | 342.5 | 30.3% | -0.97 | 28.55 | 27.15 | 29.95 | — |
| — | 0.20 | 0.46 | 0.33 | +0.03 | 30.9% | 345 | 30.9% | -0.98 | 30.95 | 29.60 | 32.30 | — |
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.