Spot 318.39
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 30.40 | 27.80 | +0.97 | 57.0% | 290 | 57.0% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 22.60 | 27.60 | 25.10 | +0.96 | 56.2% | 292.5 | 56.2% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 21.70 | 27.30 | 24.50 | +0.94 | 55.4% | 295 | 55.4% | -0.06 | 0.40 | 0.10 | 0.70 | — |
| — | 17.60 | 22.90 | 20.25 | +0.93 | 54.6% | 297.5 | 54.6% | -0.07 | 0.50 | 0.20 | 0.80 | — |
| — | 15.50 | 20.40 | 17.95 | +0.90 | 53.9% | 300 | 53.9% | -0.10 | 0.65 | 0.30 | 1.00 | — |
| — | 13.70 | 19.30 | 16.50 | +0.87 | 53.3% | 302.5 | 53.3% | -0.14 | 1.10 | 0.60 | 1.60 | — |
| — | 12.10 | 16.20 | 14.15 | +0.83 | 52.9% | 305 | 52.9% | -0.17 | 1.32 | 1.15 | 1.50 | — |
| — | 12.10 | 14.40 | 13.25 | +0.79 | 52.5% | 307.5 | 52.5% | -0.21 | 1.82 | 1.50 | 2.15 | — |
| — | 10.30 | 12.40 | 11.35 | +0.74 | 52.3% | 310 | 52.3% | -0.26 | 2.48 | 2.25 | 2.70 | — |
| — | 8.70 | 10.90 | 9.80 | +0.68 | 52.1% | 312.5 | 52.1% | -0.32 | 3.15 | 2.30 | 4.00 | — |
| — | 7.20 | 8.90 | 8.05 | +0.61 | 52.1% | 315 | 52.1% | -0.39 | 4.35 | 3.70 | 5.00 | — |
| — | 5.90 | 7.70 | 6.80 | +0.55 | 52.1% | 317.5 | 52.1% | -0.45 | 5.45 | 5.10 | 5.80 | — |
| — | 4.90 | 6.10 | 5.50 | +0.48 | 52.1% | 320 | 52.1% | -0.52 | 6.80 | 6.20 | 7.40 | — |
| — | 3.70 | 4.60 | 4.15 | +0.42 | 52.2% | 322.5 | 52.2% | -0.58 | 8.20 | 7.40 | 9.00 | — |
| — | 3.10 | 4.50 | 3.80 | +0.36 | 52.4% | 325 | 52.4% | -0.65 | 9.65 | 8.60 | 10.70 | — |
| — | 2.05 | 3.20 | 2.62 | +0.30 | 52.6% | 327.5 | 52.6% | -0.70 | 11.35 | 10.10 | 12.60 | — |
| — | 1.45 | 2.30 | 1.88 | +0.25 | 52.8% | 330 | 52.8% | -0.75 | 13.20 | 11.90 | 14.50 | — |
| — | 0.95 | 2.25 | 1.60 | +0.19 | 53.0% | 332.5 | 53.0% | -0.81 | 15.70 | 13.60 | 17.80 | — |
| — | 1.05 | 1.50 | 1.27 | +0.16 | 53.2% | 335 | 53.2% | -0.84 | 18.00 | 15.90 | 20.10 | — |
| — | 0.35 | 1.50 | 0.93 | +0.13 | 53.4% | 337.5 | 53.4% | -0.88 | 20.45 | 18.80 | 22.10 | — |
| — | 0.55 | 0.85 | 0.70 | +0.10 | 53.7% | 340 | 53.7% | -0.90 | 21.85 | 20.30 | 23.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.08 | 53.9% | 342.5 | 53.9% | -0.93 | 24.45 | 22.30 | 26.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 54.1% | 345 | 54.1% | -0.95 | 28.15 | 25.30 | 31.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 54.3% | 347.5 | 54.3% | -0.96 | 30.25 | 27.80 | 32.70 | — |
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.