Spot 310.49
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.00 | 109.60 | 108.30 | +0.91 | 72.6% | 210 | 72.6% | -0.09 | 5.25 | 4.85 | 5.65 | — |
| — | 98.60 | 101.30 | 99.95 | +0.88 | 72.3% | 220 | 72.3% | -0.12 | 6.97 | 6.60 | 7.35 | — |
| — | 90.45 | 93.90 | 92.17 | +0.86 | 72.0% | 230 | 72.0% | -0.14 | 8.78 | 7.95 | 9.60 | — |
| — | 82.90 | 86.35 | 84.62 | +0.83 | 71.8% | 240 | 71.8% | -0.17 | 11.43 | 11.00 | 11.85 | — |
| — | 76.40 | 79.35 | 77.88 | +0.80 | 71.7% | 250 | 71.7% | -0.20 | 14.50 | 13.95 | 15.05 | — |
| — | 69.05 | 72.95 | 71.00 | +0.76 | 71.7% | 260 | 71.7% | -0.24 | 17.32 | 16.20 | 18.45 | — |
| — | 63.85 | 66.70 | 65.28 | +0.73 | 71.7% | 270 | 71.7% | -0.27 | 21.00 | 20.10 | 21.90 | — |
| — | 57.90 | 60.65 | 59.27 | +0.69 | 71.8% | 280 | 71.8% | -0.31 | 25.75 | 25.30 | 26.20 | — |
| — | 52.65 | 55.45 | 54.05 | +0.66 | 71.9% | 290 | 71.9% | -0.35 | 30.35 | 29.60 | 31.10 | — |
| — | 48.15 | 50.65 | 49.40 | +0.62 | 72.1% | 300 | 72.1% | -0.39 | 35.05 | 33.80 | 36.30 | — |
| — | 43.85 | 45.50 | 44.67 | +0.58 | 72.3% | 310 | 72.3% | -0.42 | 41.25 | 40.70 | 41.80 | — |
| — | 39.30 | 42.20 | 40.75 | +0.55 | 72.6% | 320 | 72.6% | -0.46 | 46.48 | 45.40 | 47.55 | — |
| — | 35.90 | 38.80 | 37.35 | +0.51 | 72.9% | 330 | 72.9% | -0.49 | 52.70 | 51.50 | 53.90 | — |
| — | 32.85 | 35.40 | 34.12 | +0.48 | 73.2% | 340 | 73.2% | -0.53 | 59.50 | 58.20 | 60.80 | — |
| — | 30.00 | 32.15 | 31.07 | +0.45 | 73.5% | 350 | 73.5% | -0.56 | 66.42 | 65.05 | 67.80 | — |
| — | 27.00 | 29.70 | 28.35 | +0.41 | 73.8% | 360 | 73.8% | -0.59 | 73.65 | 72.10 | 75.20 | — |
| — | 24.10 | 26.90 | 25.50 | +0.39 | 74.2% | 370 | 74.2% | -0.62 | 81.05 | 79.60 | 82.50 | — |
| — | 21.65 | 24.45 | 23.05 | +0.36 | 74.6% | 380 | 74.6% | -0.65 | 88.70 | 87.40 | 90.00 | — |
| — | 19.75 | 22.40 | 21.07 | +0.33 | 75.0% | 390 | 75.0% | -0.67 | 96.80 | 95.15 | 98.45 | — |
| — | 18.55 | 19.65 | 19.10 | +0.31 | 75.4% | 400 | 75.4% | -0.70 | 104.78 | 103.45 | 106.10 | — |
| — | 16.80 | 17.65 | 17.23 | +0.29 | 75.8% | 410 | 75.8% | -0.72 | 113.10 | 111.65 | 114.55 | — |
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.