Spot 312.50
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.90 | 113.30 | 109.60 | +0.92 | 69.1% | 210 | 69.1% | -0.08 | 4.20 | 3.80 | 4.60 | — |
| — | 98.80 | 102.30 | 100.55 | +0.90 | 68.5% | 220 | 68.5% | -0.10 | 5.90 | 5.50 | 6.30 | — |
| — | 90.40 | 98.60 | 94.50 | +0.87 | 68.0% | 230 | 68.0% | -0.13 | 7.75 | 6.20 | 9.30 | — |
| — | 80.20 | 89.80 | 85.00 | +0.84 | 67.5% | 240 | 67.5% | -0.16 | 9.00 | 7.50 | 10.50 | — |
| — | 74.50 | 82.40 | 78.45 | +0.81 | 67.2% | 250 | 67.2% | -0.19 | 11.75 | 10.50 | 13.00 | — |
| — | 66.50 | 72.10 | 69.30 | +0.78 | 67.0% | 260 | 67.0% | -0.22 | 15.35 | 14.80 | 15.90 | — |
| — | 60.00 | 69.60 | 64.80 | +0.74 | 66.8% | 270 | 66.8% | -0.26 | 18.15 | 16.50 | 19.80 | — |
| — | 54.20 | 63.60 | 58.90 | +0.70 | 66.6% | 280 | 66.6% | -0.30 | 22.75 | 20.50 | 25.00 | — |
| — | 50.00 | 57.80 | 53.90 | +0.66 | 66.6% | 290 | 66.6% | -0.34 | 27.75 | 24.70 | 30.80 | — |
| — | 46.00 | 49.00 | 47.50 | +0.63 | 66.5% | 300 | 66.5% | -0.38 | 31.80 | 30.60 | 33.00 | — |
| — | 39.60 | 43.90 | 41.75 | +0.59 | 66.5% | 310 | 66.5% | -0.42 | 36.90 | 35.90 | 37.90 | — |
| — | 36.00 | 38.60 | 37.30 | +0.55 | 66.5% | 320 | 66.5% | -0.46 | 42.35 | 41.10 | 43.60 | — |
| — | 32.90 | 34.80 | 33.85 | +0.51 | 66.6% | 330 | 66.6% | -0.49 | 47.90 | 43.50 | 52.30 | — |
| — | 29.80 | 31.40 | 30.60 | +0.47 | 66.6% | 340 | 66.6% | -0.53 | 55.45 | 52.40 | 58.50 | — |
| — | 26.10 | 27.70 | 26.90 | +0.44 | 66.7% | 350 | 66.7% | -0.57 | 59.75 | 56.00 | 63.50 | — |
| — | 22.00 | 25.80 | 23.90 | +0.40 | 66.9% | 360 | 66.9% | -0.60 | 68.45 | 66.90 | 70.00 | — |
| — | 19.00 | 25.20 | 22.10 | +0.37 | 67.0% | 370 | 67.0% | -0.64 | 76.05 | 74.30 | 77.80 | — |
| — | 16.60 | 21.10 | 18.85 | +0.34 | 67.1% | 380 | — | — | 82.50 | 77.50 | 87.50 | — |
| — | 13.80 | 20.80 | 17.30 | — | — | 390 | — | — | 90.70 | 86.40 | 95.00 | — |
| — | 14.50 | 15.90 | 15.20 | — | — | 400 | — | — | 97.95 | 93.50 | 102.40 | — |
| — | 11.60 | 14.30 | 12.95 | — | — | 410 | — | — | 108.25 | 102.00 | 114.50 | — |
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.