Spot 314.08
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 32.50 | 29.25 | +0.98 | 58.0% | 285 | 58.0% | -0.02 | — | — | 0.45 | — |
| — | 20.70 | 27.70 | 24.20 | +0.97 | 56.3% | 290 | 56.3% | -0.03 | — | — | 0.55 | — |
| — | 18.10 | 25.40 | 21.75 | +0.96 | 55.6% | 292.5 | 55.6% | -0.04 | — | — | 1.50 | — |
| — | 16.80 | 22.80 | 19.80 | +0.94 | 54.9% | 295 | 54.9% | -0.06 | 0.47 | 0.15 | 0.80 | — |
| — | 15.00 | 20.50 | 17.75 | +0.93 | 54.1% | 297.5 | 54.1% | -0.07 | 0.60 | 0.20 | 1.00 | — |
| — | 12.10 | 18.00 | 15.05 | +0.90 | 53.6% | 300 | 53.6% | -0.10 | 0.68 | 0.45 | 0.90 | — |
| — | 8.90 | 16.10 | 12.50 | +0.87 | 53.1% | 302.5 | 53.1% | -0.14 | 1.12 | 0.70 | 1.55 | — |
| — | 9.10 | 12.00 | 10.55 | +0.83 | 52.8% | 305 | 52.8% | -0.17 | 1.60 | 1.10 | 2.10 | — |
| — | 7.30 | 10.00 | 8.65 | +0.79 | 52.6% | 307.5 | 52.6% | -0.21 | 1.88 | 1.25 | 2.50 | — |
| — | 5.80 | 8.20 | 7.00 | +0.74 | 52.6% | 310 | 52.6% | -0.26 | 3.10 | 2.50 | 3.70 | — |
| — | 4.50 | 6.60 | 5.55 | +0.68 | 52.6% | 312.5 | 52.6% | -0.32 | 3.88 | 2.95 | 4.80 | — |
| — | 3.30 | 5.20 | 4.25 | +0.61 | 52.7% | 315 | 52.7% | -0.39 | 5.15 | 4.10 | 6.20 | — |
| — | 2.35 | 4.10 | 3.23 | +0.55 | 52.9% | 317.5 | 52.9% | -0.45 | 6.60 | 5.40 | 7.80 | — |
| — | 2.00 | 3.10 | 2.55 | +0.48 | 53.1% | 320 | 53.1% | -0.52 | 8.30 | 7.00 | 9.60 | — |
| — | 0.95 | 2.30 | 1.62 | +0.42 | 53.4% | 322.5 | 53.4% | -0.58 | 10.05 | 8.50 | 11.60 | — |
| — | 0.50 | 1.90 | 1.20 | +0.36 | 53.8% | 325 | 53.8% | -0.65 | 12.70 | 10.00 | 15.40 | — |
| — | 0.30 | 1.00 | 0.65 | +0.30 | 54.2% | 327.5 | 54.2% | -0.70 | 14.90 | 11.10 | 18.70 | — |
| — | 0.20 | 0.85 | 0.53 | +0.25 | 54.7% | 330 | 54.7% | -0.75 | 17.75 | 14.60 | 20.90 | — |
| — | 0.20 | 0.95 | 0.57 | +0.19 | 55.3% | 332.5 | 55.3% | -0.81 | 19.45 | 15.60 | 23.30 | — |
| — | 0.10 | 0.60 | 0.35 | +0.16 | 55.9% | 335 | 55.9% | -0.84 | 22.10 | 18.40 | 25.80 | — |
| — | — | 0.30 | — | +0.13 | 56.6% | 337.5 | 56.6% | -0.88 | 24.25 | 20.30 | 28.20 | — |
| — | — | 0.75 | — | +0.10 | 57.4% | 340 | 57.4% | -0.90 | 26.60 | 22.70 | 30.50 | — |
| — | — | 0.90 | — | +0.08 | 58.2% | 342.5 | 58.2% | -0.93 | 29.00 | 25.00 | 33.00 | — |
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.