Spot 310.69
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.85 | 32.65 | 31.25 | +1.00 | 43.8% | 280 | 43.8% | -0.00 | — | — | 0.06 | — |
| — | 24.95 | 27.75 | 26.35 | +1.00 | 43.5% | 285 | 43.5% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 19.85 | 22.70 | 21.27 | +1.00 | 40.7% | 290 | 40.7% | -0.00 | — | — | 0.12 | — |
| — | 14.95 | 17.80 | 16.38 | +0.98 | 36.5% | 295 | 36.5% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 12.50 | 15.15 | 13.82 | +0.97 | 34.5% | 297.5 | 34.5% | -0.03 | 0.12 | 0.06 | 0.18 | — |
| — | 10.10 | 12.30 | 11.20 | +0.95 | 32.7% | 300 | 32.7% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 7.45 | 10.00 | 8.72 | +0.90 | 31.4% | 302.5 | 31.4% | -0.10 | 0.40 | 0.12 | 0.68 | — |
| — | 5.70 | 7.95 | 6.83 | +0.84 | 30.5% | 305 | 30.5% | -0.16 | 0.64 | 0.47 | 0.81 | — |
| — | 4.15 | 6.00 | 5.08 | +0.77 | 30.1% | 307.5 | 30.1% | -0.23 | 1.44 | 1.12 | 1.75 | — |
| — | 2.39 | 4.00 | 3.19 | +0.67 | 30.2% | 310 | 30.2% | -0.33 | 2.29 | 1.94 | 2.63 | — |
| — | 1.53 | 2.77 | 2.15 | +0.56 | 30.6% | 312.5 | 30.6% | -0.44 | 3.48 | 2.85 | 4.10 | — |
| — | 1.13 | 1.37 | 1.25 | +0.45 | 31.2% | 315 | 31.2% | -0.55 | 5.35 | 4.80 | 5.90 | — |
| — | 0.51 | 1.00 | 0.76 | +0.34 | 32.0% | 317.5 | 32.0% | -0.66 | 7.40 | 6.10 | 8.70 | — |
| — | 0.34 | 0.56 | 0.45 | +0.25 | 33.1% | 320 | 33.1% | -0.75 | 9.62 | 8.35 | 10.90 | — |
| 342 | 0.02 | 0.28 | 0.15 | +0.17 | 34.4% | 322.5 | 34.4% | -0.83 | 11.65 | 10.70 | 12.60 | 81 |
| 372 | 0.12 | 0.18 | 0.15 | +0.12 | 36.0% | 325 | 36.0% | -0.89 | 14.35 | 13.05 | 15.65 | 141 |
| 202 | 0.05 | 0.11 | 0.08 | +0.08 | 37.9% | 327.5 | 37.9% | -0.92 | 16.50 | 15.45 | 17.55 | 57 |
| 432 | 0.05 | 0.08 | 0.07 | +0.05 | 39.9% | 330 | 39.9% | -0.95 | 19.60 | 18.00 | 21.20 | 210 |
| 125 | 0.03 | 0.07 | 0.05 | +0.04 | 42.0% | 332.5 | 42.0% | -0.97 | 21.68 | 20.60 | 22.75 | 14 |
| 208 | 0.01 | 0.12 | 0.07 | +0.02 | 44.1% | 335 | 44.1% | -0.98 | 24.18 | 23.10 | 25.25 | 58 |
| — | — | 0.10 | — | +0.02 | 46.0% | 337.5 | 46.0% | -0.99 | 26.65 | 25.60 | 27.70 | — |
| — | — | 0.02 | — | +0.01 | 47.9% | 340 | 47.9% | -0.99 | 29.15 | 28.10 | 30.20 | — |
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.