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 | |
| — | 116.00 | 119.00 | 117.50 | — | — | 210 | — | — | 10.90 | 9.10 | 12.70 | — |
| — | 107.20 | 115.00 | 111.10 | — | — | 220 | — | — | 12.75 | 12.10 | 13.40 | — |
| — | 101.60 | 104.20 | 102.90 | — | — | 230 | — | — | 15.65 | 12.30 | 19.00 | — |
| — | 92.40 | 97.10 | 94.75 | — | — | 240 | — | — | 17.95 | 16.30 | 19.60 | — |
| — | 83.70 | 90.50 | 87.10 | — | — | 250 | — | — | 20.50 | 18.00 | 23.00 | — |
| — | 79.80 | 87.70 | 83.75 | — | — | 260 | — | — | 25.40 | 22.80 | 28.00 | — |
| — | 72.60 | 82.40 | 77.50 | — | — | 270 | — | — | 29.50 | 25.80 | 33.20 | — |
| — | 66.60 | 76.60 | 71.60 | — | — | 280 | — | — | 34.10 | 29.90 | 38.30 | — |
| — | 63.40 | 67.70 | 65.55 | — | — | 290 | — | — | 37.60 | 35.00 | 40.20 | — |
| — | 59.50 | 63.40 | 61.45 | — | — | 300 | — | — | 42.75 | 41.10 | 44.40 | — |
| — | 53.50 | 61.10 | 57.30 | — | — | 310 | — | — | 49.35 | 45.90 | 52.80 | — |
| — | 50.60 | 58.50 | 54.55 | — | — | 320 | — | — | 51.60 | 48.40 | 54.80 | — |
| — | 46.80 | 53.90 | 50.35 | — | — | 330 | 67.2% | -0.45 | 59.60 | 55.10 | 64.10 | — |
| — | 39.60 | 48.50 | 44.05 | +0.52 | 67.2% | 340 | 67.2% | -0.48 | 66.95 | 62.30 | 71.60 | — |
| — | 36.60 | 44.00 | 40.30 | +0.50 | 67.3% | 350 | 67.3% | -0.51 | 73.05 | 71.90 | 74.20 | — |
| — | 34.00 | 42.00 | 38.00 | +0.47 | 67.3% | 360 | 67.3% | -0.54 | 80.15 | 78.40 | 81.90 | — |
| — | 33.80 | 40.00 | 36.90 | +0.45 | 67.4% | 370 | 67.4% | -0.56 | 86.10 | 81.10 | 91.10 | — |
| — | 28.90 | 38.50 | 33.70 | +0.42 | 67.5% | 380 | 67.5% | -0.59 | 92.35 | 89.30 | 95.40 | — |
| — | 27.10 | 36.20 | 31.65 | +0.40 | 67.6% | 390 | 67.6% | -0.61 | 100.45 | 96.90 | 104.00 | — |
| — | 27.10 | 28.90 | 28.00 | +0.38 | 67.6% | 400 | 67.6% | -0.64 | 107.00 | 102.90 | 111.10 | — |
| — | 22.80 | 28.30 | 25.55 | +0.35 | 67.7% | 410 | 67.7% | -0.66 | 118.70 | 114.30 | 123.10 | — |
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.