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 | |
| — | 31.10 | 33.65 | 32.38 | +0.97 | 32.8% | 280 | 32.8% | -0.03 | 0.28 | 0.10 | 0.47 | — |
| — | 28.60 | 31.25 | 29.93 | +0.96 | 31.9% | 282.5 | 31.9% | -0.04 | — | — | 0.51 | — |
| — | 25.35 | 28.85 | 27.10 | +0.95 | 31.1% | 285 | 31.1% | -0.05 | — | — | 0.73 | — |
| — | 22.95 | 26.45 | 24.70 | +0.94 | 30.3% | 287.5 | 30.3% | -0.06 | 0.32 | 0.07 | 0.56 | — |
| — | 20.70 | 24.05 | 22.38 | +0.92 | 29.6% | 290 | 29.6% | -0.08 | — | — | 0.99 | — |
| — | 18.25 | 21.75 | 20.00 | +0.90 | 28.9% | 292.5 | 28.9% | -0.10 | — | — | 1.37 | — |
| — | 16.75 | 19.50 | 18.12 | +0.87 | 28.3% | 295 | 28.3% | -0.13 | 0.94 | 0.40 | 1.47 | — |
| — | 14.25 | 17.30 | 15.78 | +0.83 | 27.8% | 297.5 | 27.8% | -0.17 | 1.14 | 0.90 | 1.38 | — |
| — | 12.75 | 15.20 | 13.97 | +0.79 | 27.3% | 300 | 27.3% | -0.21 | 1.33 | 0.85 | 1.81 | — |
| — | 10.50 | 13.25 | 11.88 | +0.74 | 27.0% | 302.5 | 27.0% | -0.26 | 1.96 | 1.26 | 2.66 | — |
| — | 8.70 | 10.95 | 9.82 | +0.68 | 26.7% | 305 | 26.7% | -0.32 | 2.86 | 2.37 | 3.35 | — |
| — | 7.05 | 9.70 | 8.38 | +0.62 | 26.4% | 307.5 | 26.4% | -0.39 | 3.83 | 3.40 | 4.25 | — |
| — | 6.00 | 7.90 | 6.95 | +0.55 | 26.2% | 310 | 26.2% | -0.46 | 4.65 | 4.00 | 5.30 | — |
| — | 4.45 | 5.95 | 5.20 | +0.48 | 26.1% | 312.5 | 26.1% | -0.53 | 6.10 | 5.35 | 6.85 | — |
| — | 3.65 | 4.85 | 4.25 | +0.41 | 26.0% | 315 | 26.0% | -0.60 | 7.40 | 5.60 | 9.20 | — |
| — | 2.63 | 3.70 | 3.17 | +0.34 | 26.0% | 317.5 | 26.0% | -0.66 | 8.72 | 7.40 | 10.05 | — |
| — | 2.04 | 2.90 | 2.47 | +0.28 | 26.0% | 320 | 26.0% | -0.73 | 10.47 | 9.15 | 11.80 | — |
| — | 0.72 | 2.74 | 1.73 | +0.22 | 26.1% | 322.5 | 26.1% | -0.78 | 12.30 | 10.90 | 13.70 | — |
| — | 0.89 | 1.68 | 1.28 | +0.18 | 26.1% | 325 | 26.1% | -0.83 | 14.40 | 13.10 | 15.70 | 175 |
| — | 0.29 | 1.79 | 1.04 | +0.14 | 26.3% | 327.5 | 26.3% | -0.87 | 16.85 | 15.10 | 18.60 | — |
| — | 0.65 | 0.90 | 0.78 | +0.11 | 26.4% | 330 | 26.4% | -0.91 | 19.10 | 17.35 | 20.85 | — |
| — | — | 1.19 | — | +0.08 | 26.6% | 332.5 | 26.6% | -0.93 | 21.05 | 20.00 | 22.10 | — |
| — | 0.31 | 0.71 | 0.51 | +0.06 | 26.9% | 335 | 26.9% | -0.95 | 23.52 | 22.35 | 24.70 | — |
| — | 0.14 | 0.60 | 0.37 | +0.05 | 27.2% | 337.5 | 27.2% | -0.97 | 26.20 | 25.25 | 27.15 | — |
| — | 0.12 | 0.33 | 0.23 | +0.03 | 27.6% | 340 | 27.6% | -0.98 | 28.62 | 27.00 | 30.25 | — |
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.