Spot 313.67
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 41.10 | 39.30 | +0.80 | 109.0% | 280 | 109.0% | -0.20 | 6.00 | 5.10 | 6.90 | — |
| — | 35.55 | 39.25 | 37.40 | +0.78 | 108.2% | 282.5 | 108.2% | -0.22 | 6.88 | 5.45 | 8.30 | — |
| — | 33.60 | 37.35 | 35.48 | +0.76 | 107.4% | 285 | 107.4% | -0.24 | 6.85 | 5.85 | 7.85 | — |
| — | 31.85 | 35.50 | 33.67 | — | — | 287.5 | — | — | 7.88 | 6.35 | 9.40 | — |
| — | 30.00 | 33.60 | 31.80 | — | — | 290 | 106.0% | -0.27 | 8.10 | 6.95 | 9.25 | — |
| — | 28.15 | 31.85 | 30.00 | +0.71 | 105.3% | 292.5 | 105.3% | -0.29 | 9.25 | 7.75 | 10.75 | — |
| — | 26.65 | 30.05 | 28.35 | +0.69 | 104.6% | 295 | 104.6% | -0.31 | 9.85 | 9.00 | 10.70 | — |
| — | 24.80 | 28.45 | 26.62 | +0.67 | 103.9% | 297.5 | 103.9% | -0.33 | 10.88 | 10.15 | 11.60 | — |
| — | 23.20 | 26.50 | 24.85 | +0.65 | 103.2% | 300 | 103.2% | -0.35 | 11.80 | 10.45 | 13.15 | — |
| — | 21.75 | 24.90 | 23.32 | +0.63 | 102.6% | 302.5 | 102.6% | -0.37 | 12.62 | 11.40 | 13.85 | — |
| — | 20.35 | 23.75 | 22.05 | +0.61 | 102.0% | 305 | 102.0% | -0.39 | 13.55 | 12.15 | 14.95 | — |
| — | 18.75 | 22.30 | 20.52 | +0.59 | 101.4% | 307.5 | 101.4% | -0.41 | 14.78 | 13.30 | 16.25 | — |
| — | 17.25 | 21.00 | 19.12 | +0.56 | 100.8% | 310 | 100.8% | -0.44 | 15.75 | 14.60 | 16.90 | — |
| — | 16.00 | 19.60 | 17.80 | +0.54 | 100.2% | 312.5 | 100.2% | -0.46 | 17.07 | 15.70 | 18.45 | — |
| — | 15.20 | 17.45 | 16.32 | +0.52 | 99.6% | 315 | 99.6% | -0.48 | 18.07 | 16.40 | 19.75 | — |
| — | 13.40 | 17.25 | 15.32 | +0.49 | 99.1% | 317.5 | 99.1% | -0.51 | 19.05 | 17.60 | 20.50 | — |
| — | 12.65 | 15.80 | 14.22 | +0.47 | 98.6% | 320 | 98.6% | -0.53 | 20.77 | 18.95 | 22.60 | — |
| — | 11.10 | 14.70 | 12.90 | +0.45 | 98.1% | 322.5 | 98.1% | -0.55 | 22.12 | 20.45 | 23.80 | — |
| — | 10.80 | 13.00 | 11.90 | +0.43 | 97.7% | 325 | 97.7% | -0.57 | 23.55 | 21.60 | 25.50 | — |
| — | 9.15 | 13.25 | 11.20 | +0.40 | 97.2% | 327.5 | 97.2% | -0.60 | 24.93 | 23.15 | 26.70 | — |
| — | 9.00 | 12.00 | 10.50 | +0.38 | 96.8% | 330 | 96.8% | -0.62 | 26.75 | 25.20 | 28.30 | — |
| — | 8.20 | 10.65 | 9.43 | +0.36 | 96.4% | 332.5 | 96.4% | -0.64 | 28.38 | 26.90 | 29.85 | — |
| — | 7.55 | 9.10 | 8.32 | +0.34 | 96.0% | 335 | 96.0% | -0.66 | 30.27 | 28.55 | 32.00 | — |
| — | 6.85 | 9.20 | 8.03 | +0.32 | 95.7% | 337.5 | 95.7% | -0.68 | 31.85 | 30.00 | 33.70 | — |
| — | 6.35 | 7.70 | 7.03 | +0.30 | 95.3% | 340 | 95.3% | -0.71 | 33.70 | 31.90 | 35.50 | — |
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.