Spot 310.74
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.80 | 111.90 | 108.85 | +0.92 | 68.1% | 210 | 68.1% | -0.08 | 4.30 | 3.00 | 5.60 | — |
| — | 97.00 | 100.80 | 98.90 | +0.90 | 67.3% | 220 | 67.3% | -0.10 | 5.45 | 4.90 | 6.00 | — |
| — | 88.90 | 93.90 | 91.40 | +0.87 | 66.7% | 230 | 66.7% | -0.13 | 7.45 | 7.00 | 7.90 | — |
| — | 81.10 | 85.80 | 83.45 | +0.84 | 66.2% | 240 | 66.2% | -0.16 | 9.55 | 7.30 | 11.80 | — |
| — | 74.60 | 77.10 | 75.85 | +0.81 | 65.9% | 250 | 65.9% | -0.19 | 12.05 | 9.80 | 14.30 | — |
| — | 66.90 | 71.70 | 69.30 | +0.78 | 65.6% | 260 | 65.6% | -0.23 | 15.05 | 14.60 | 15.50 | — |
| — | 61.20 | 63.60 | 62.40 | +0.74 | 65.4% | 270 | 65.4% | -0.26 | 19.45 | 17.90 | 21.00 | — |
| — | 54.80 | 57.20 | 56.00 | +0.70 | 65.2% | 280 | 65.2% | -0.30 | 21.65 | 18.60 | 24.70 | — |
| — | 50.00 | 56.20 | 53.10 | +0.66 | 65.2% | 290 | 65.2% | -0.34 | 26.50 | 23.50 | 29.50 | — |
| — | 44.00 | 50.00 | 47.00 | +0.62 | 65.2% | 300 | 65.2% | -0.38 | 31.45 | 30.90 | 32.00 | — |
| — | 40.00 | 42.20 | 41.10 | +0.58 | 65.2% | 310 | 65.2% | -0.43 | 36.55 | 35.00 | 38.10 | — |
| — | 36.00 | 38.50 | 37.25 | +0.54 | 65.2% | 320 | 65.2% | -0.47 | 42.20 | 41.20 | 43.20 | — |
| — | 30.90 | 35.70 | 33.30 | +0.50 | 65.3% | 330 | 65.3% | -0.51 | 46.75 | 44.20 | 49.30 | — |
| — | 27.50 | 32.40 | 29.95 | +0.46 | 65.4% | 340 | 65.4% | -0.54 | 54.85 | 54.20 | 55.50 | — |
| — | 25.00 | 27.70 | 26.35 | +0.42 | 65.6% | 350 | 65.6% | -0.58 | 61.05 | 57.30 | 64.80 | — |
| — | 22.00 | 25.30 | 23.65 | +0.39 | 65.7% | 360 | 65.7% | -0.62 | 67.55 | 64.40 | 70.70 | — |
| — | 19.00 | 21.40 | 20.20 | +0.36 | 65.9% | 370 | 65.9% | -0.65 | 76.10 | 74.70 | 77.50 | — |
| — | 16.20 | 18.40 | 17.30 | +0.33 | 66.0% | 380 | 66.0% | -0.68 | 83.80 | 82.30 | 85.30 | — |
| — | 14.20 | 19.60 | 16.90 | +0.30 | 66.2% | 390 | 66.2% | -0.71 | 91.80 | 90.20 | 93.40 | — |
| — | 14.00 | 14.50 | 14.25 | +0.27 | 66.4% | 400 | 66.4% | -0.74 | 100.95 | 97.40 | 104.50 | — |
| — | 11.40 | 13.10 | 12.25 | +0.25 | 66.6% | 410 | 66.6% | -0.76 | 108.10 | 105.90 | 110.30 | — |
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.