Spot 319.46
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 42.85 | 40.73 | +0.76 | 102.7% | 287.5 | 102.7% | -0.24 | 8.55 | 8.10 | 9.00 | — |
| — | 36.85 | 39.90 | 38.38 | +0.75 | 102.7% | 290 | 102.7% | -0.25 | 9.28 | 8.85 | 9.70 | — |
| — | 35.40 | 39.60 | 37.50 | +0.73 | 102.7% | 292.5 | 102.7% | -0.27 | 10.12 | 9.65 | 10.60 | — |
| — | 34.50 | 36.70 | 35.60 | +0.71 | 102.7% | 295 | 102.7% | -0.29 | 10.97 | 10.50 | 11.45 | — |
| — | 33.20 | 36.30 | 34.75 | +0.70 | 102.7% | 297.5 | 102.7% | -0.30 | 11.85 | 11.35 | 12.35 | — |
| — | 31.65 | 34.20 | 32.92 | +0.68 | 102.7% | 300 | 102.7% | -0.32 | 12.75 | 12.35 | 13.15 | — |
| — | 30.10 | 32.45 | 31.27 | +0.66 | 102.7% | 302.5 | 102.7% | -0.34 | 13.65 | 13.00 | 14.30 | — |
| — | 28.75 | 30.35 | 29.55 | +0.64 | 102.7% | 305 | 102.7% | -0.36 | 14.72 | 14.35 | 15.10 | — |
| — | 27.15 | 29.55 | 28.35 | +0.62 | 102.7% | 307.5 | 102.7% | -0.38 | 15.85 | 15.40 | 16.30 | — |
| — | 25.85 | 28.00 | 26.93 | +0.61 | 102.7% | 310 | 102.7% | -0.39 | 16.98 | 16.55 | 17.40 | — |
| — | 24.45 | 26.65 | 25.55 | +0.59 | 102.7% | 312.5 | 102.7% | -0.41 | 18.23 | 17.70 | 18.75 | — |
| — | 23.30 | 25.05 | 24.18 | +0.57 | 102.7% | 315 | 102.7% | -0.43 | 19.48 | 18.95 | 20.00 | — |
| — | 22.00 | 24.05 | 23.02 | +0.55 | 102.7% | 317.5 | 102.7% | -0.45 | 20.75 | 20.20 | 21.30 | — |
| — | 21.50 | 22.20 | 21.85 | +0.53 | 102.7% | 320 | 102.7% | -0.47 | 22.00 | 21.55 | 22.45 | — |
| — | 20.15 | 21.80 | 20.98 | +0.52 | 102.6% | 322.5 | 102.6% | -0.48 | 23.30 | 22.85 | 23.75 | — |
| — | 18.60 | 20.45 | 19.52 | +0.50 | 102.6% | 325 | 102.6% | -0.50 | 24.73 | 24.20 | 25.25 | — |
| — | 17.75 | 19.15 | 18.45 | +0.48 | 102.6% | 327.5 | 102.6% | -0.52 | 26.18 | 25.55 | 26.80 | — |
| — | 16.75 | 18.35 | 17.55 | +0.46 | 102.6% | 330 | 102.6% | -0.54 | 27.15 | 26.00 | 28.30 | — |
| — | 15.75 | 17.50 | 16.62 | +0.44 | 102.5% | 332.5 | 102.5% | -0.56 | 28.68 | 27.50 | 29.85 | — |
| — | 14.80 | 17.20 | 16.00 | +0.42 | 102.5% | 335 | 102.5% | -0.58 | 30.20 | 29.05 | 31.35 | — |
| — | 13.85 | 14.80 | 14.32 | +0.41 | 102.4% | 337.5 | 102.4% | -0.59 | 31.75 | 30.55 | 32.95 | — |
| — | 13.15 | 13.90 | 13.53 | +0.39 | 102.3% | 340 | 102.3% | -0.61 | 33.33 | 31.95 | 34.70 | — |
| — | 12.15 | 13.15 | 12.65 | — | — | 342.5 | — | — | 35.00 | 33.75 | 36.25 | — |
| — | 11.45 | 12.30 | 11.88 | +0.36 | 102.2% | 345 | — | — | 36.77 | 35.45 | 38.10 | — |
| — | 11.00 | 11.55 | 11.28 | — | — | 347.5 | 102.1% | -0.66 | 38.45 | 37.05 | 39.85 | — |
| — | 10.40 | 10.85 | 10.62 | — | — | 350 | — | — | 40.25 | 38.90 | 41.60 | — |
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.