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 | |
| — | 30.20 | 32.70 | 31.45 | +0.98 | 33.4% | 280 | 33.4% | -0.02 | — | — | 0.41 | — |
| — | 25.65 | 28.20 | 26.93 | +0.97 | 31.5% | 285 | — | — | 0.36 | 0.08 | 0.65 | — |
| — | 20.40 | 23.15 | 21.77 | — | — | 290 | — | — | 0.38 | 0.29 | 0.46 | — |
| — | 15.80 | 18.20 | 17.00 | — | — | 295 | — | — | 0.64 | 0.42 | 0.85 | — |
| — | 11.25 | 13.95 | 12.60 | — | — | 300 | — | — | 1.56 | 1.32 | 1.80 | — |
| — | 7.55 | 10.10 | 8.82 | — | — | 305 | — | — | 2.80 | 2.55 | 3.05 | — |
| — | 5.15 | 6.45 | 5.80 | — | — | 310 | — | — | 4.60 | 4.20 | 5.00 | — |
| — | 3.25 | 6.00 | 4.62 | — | — | 312.5 | — | — | 5.88 | 5.05 | 6.70 | — |
| — | 2.82 | 4.00 | 3.41 | — | — | 315 | — | — | 7.33 | 6.50 | 8.15 | — |
| — | 2.60 | 3.10 | 2.85 | — | — | 317.5 | — | — | 8.88 | 7.85 | 9.90 | — |
| — | 1.90 | 2.15 | 2.02 | +0.34 | 27.0% | 320 | — | — | 10.82 | 9.95 | 11.70 | — |
| — | 1.00 | 1.85 | 1.43 | +0.28 | 27.1% | 322.5 | 27.1% | -0.72 | 12.88 | 11.50 | 14.25 | — |
| — | 0.67 | 1.35 | 1.01 | +0.23 | 27.2% | 325 | 27.2% | -0.77 | 15.07 | 13.80 | 16.35 | — |
| — | 0.29 | 1.00 | 0.65 | +0.18 | 27.3% | 327.5 | 27.3% | -0.83 | 17.00 | 16.10 | 17.90 | — |
| — | 0.53 | 0.79 | 0.66 | +0.14 | 27.5% | 330 | 27.5% | -0.86 | 19.88 | 18.35 | 21.40 | — |
| — | 0.35 | 0.74 | 0.55 | +0.11 | 27.8% | 332.5 | 27.8% | -0.90 | 22.20 | 20.40 | 24.00 | — |
| — | 0.25 | 0.31 | 0.28 | +0.09 | 28.1% | 335 | 28.1% | -0.92 | 24.73 | 23.10 | 26.35 | — |
| — | — | 0.47 | — | +0.07 | 28.6% | 337.5 | 28.6% | -0.94 | 26.82 | 25.20 | 28.45 | — |
| — | 0.14 | 0.23 | 0.18 | +0.05 | 29.1% | 340 | 29.1% | -0.96 | 29.48 | 28.10 | 30.85 | — |
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.