Spot 310.93
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 33.00 | 31.85 | +1.00 | 36.9% | 280 | 36.9% | -0.00 | — | — | 0.09 | — |
| — | 28.25 | 30.75 | 29.50 | +0.99 | 36.8% | 282.5 | 36.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.80 | 28.25 | 27.02 | +0.99 | 36.5% | 285 | 36.5% | -0.01 | — | — | 0.05 | — |
| — | 23.30 | 25.85 | 24.57 | +0.98 | 36.1% | 287.5 | — | — | — | — | 0.28 | — |
| — | 20.85 | 23.40 | 22.12 | +0.97 | 35.5% | 290 | 35.5% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 18.35 | 20.95 | 19.65 | +0.96 | 34.8% | 292.5 | 34.8% | -0.04 | 0.17 | 0.07 | 0.26 | — |
| — | 15.95 | 18.60 | 17.27 | +0.93 | 33.9% | 295 | 33.9% | -0.07 | 0.25 | 0.08 | 0.42 | — |
| — | 13.55 | 15.90 | 14.72 | +0.90 | 33.0% | 297.5 | 33.0% | -0.10 | 0.42 | 0.20 | 0.64 | — |
| — | 11.30 | 13.60 | 12.45 | +0.86 | 32.3% | 300 | 32.3% | -0.14 | 0.72 | 0.65 | 0.80 | — |
| — | 9.15 | 11.40 | 10.28 | +0.81 | 31.7% | 302.5 | 31.7% | -0.19 | 1.10 | 0.90 | 1.31 | — |
| — | 7.10 | 9.00 | 8.05 | +0.73 | 31.3% | 305 | 31.3% | -0.27 | 1.52 | 1.19 | 1.85 | — |
| — | 5.65 | 7.55 | 6.60 | +0.64 | 30.9% | 307.5 | 30.9% | -0.35 | 2.15 | 1.73 | 2.58 | — |
| — | 4.30 | 4.95 | 4.62 | +0.55 | 30.7% | 310 | 30.7% | -0.45 | 3.15 | 2.55 | 3.75 | — |
| — | 3.10 | 4.20 | 3.65 | +0.45 | 30.5% | 312.5 | 30.5% | -0.55 | 4.60 | 3.85 | 5.35 | — |
| — | 2.22 | 2.89 | 2.56 | +0.35 | 30.4% | 315 | 30.4% | -0.65 | 5.90 | 5.05 | 6.75 | — |
| — | 1.30 | 2.19 | 1.75 | +0.27 | 30.4% | 317.5 | 30.4% | -0.74 | 7.62 | 5.90 | 9.35 | — |
| — | 1.04 | 1.19 | 1.11 | +0.19 | 30.5% | 320 | 30.5% | -0.82 | 9.57 | 8.85 | 10.30 | — |
| — | 0.44 | 0.82 | 0.63 | +0.13 | 30.6% | 322.5 | 30.6% | -0.88 | 11.50 | 10.30 | 12.70 | — |
| — | 0.30 | 0.59 | 0.45 | +0.09 | 30.8% | 325 | 30.8% | -0.92 | 14.28 | 13.60 | 14.95 | — |
| — | 0.20 | 0.34 | 0.27 | +0.06 | 31.2% | 327.5 | 31.2% | -0.95 | 15.95 | 14.55 | 17.35 | — |
| — | 0.16 | 0.19 | 0.17 | +0.04 | 31.9% | 330 | 31.9% | -0.97 | 18.68 | 17.05 | 20.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 32.8% | 332.5 | 32.8% | -0.98 | 20.90 | 19.75 | 22.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 34.0% | 335 | 34.0% | -0.99 | 23.43 | 22.20 | 24.65 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 35.4% | 337.5 | 35.4% | -0.99 | 25.73 | 24.45 | 27.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 37.0% | 340 | 37.0% | -1.00 | 28.50 | 26.95 | 30.05 | — |
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.