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 | |
| — | 117.75 | 120.95 | 119.35 | +0.86 | 71.8% | 210 | 71.8% | -0.14 | 13.93 | 13.70 | 14.15 | — |
| — | 110.30 | 114.30 | 112.30 | +0.84 | 71.7% | 220 | 71.7% | -0.16 | 16.98 | 16.00 | 17.95 | — |
| — | 103.90 | 107.70 | 105.80 | +0.81 | 71.6% | 230 | 71.6% | -0.19 | 19.43 | 18.15 | 20.70 | — |
| — | 97.95 | 101.10 | 99.53 | +0.79 | 71.6% | 240 | 71.6% | -0.21 | 23.18 | 21.75 | 24.60 | — |
| — | 92.05 | 95.55 | 93.80 | +0.77 | 71.7% | 250 | 71.7% | -0.24 | 26.68 | 25.55 | 27.80 | — |
| — | 86.90 | 89.35 | 88.12 | +0.74 | 71.7% | 260 | — | — | 31.32 | 30.00 | 32.65 | — |
| — | 81.35 | 84.55 | 82.95 | — | — | 270 | — | — | 35.85 | 34.50 | 37.20 | — |
| — | 76.50 | 79.65 | 78.08 | — | — | 280 | 72.0% | -0.31 | 40.80 | 39.90 | 41.70 | — |
| — | 71.70 | 75.20 | 73.45 | +0.67 | 72.1% | 290 | 72.1% | -0.34 | 45.85 | 44.50 | 47.20 | — |
| — | 67.85 | 70.85 | 69.35 | +0.64 | 72.3% | 300 | 72.3% | -0.36 | 51.35 | 49.95 | 52.75 | — |
| — | 63.70 | 66.35 | 65.03 | +0.62 | 72.5% | 310 | 72.5% | -0.39 | 57.62 | 56.90 | 58.35 | — |
| — | 59.60 | 62.50 | 61.05 | +0.59 | 72.7% | 320 | 72.7% | -0.41 | 63.27 | 62.00 | 64.55 | — |
| — | 56.40 | 59.05 | 57.73 | +0.57 | 72.9% | 330 | 72.9% | -0.44 | 69.75 | 68.45 | 71.05 | — |
| — | 52.55 | 55.65 | 54.10 | +0.55 | 73.1% | 340 | 73.1% | -0.46 | 76.28 | 75.00 | 77.55 | — |
| — | 50.05 | 52.65 | 51.35 | +0.52 | 73.3% | 350 | 73.3% | -0.49 | 83.22 | 81.60 | 84.85 | — |
| — | 47.05 | 49.55 | 48.30 | +0.50 | 73.6% | 360 | 73.6% | -0.51 | 89.85 | 88.15 | 91.55 | — |
| — | 44.35 | 46.75 | 45.55 | +0.48 | 73.8% | 370 | 73.8% | -0.53 | 97.15 | 95.75 | 98.55 | — |
| — | 41.80 | 44.85 | 43.33 | +0.46 | 74.1% | 380 | 74.1% | -0.55 | 104.62 | 103.20 | 106.05 | — |
| — | 38.95 | 42.45 | 40.70 | +0.44 | 74.3% | 390 | 74.3% | -0.57 | 112.10 | 110.75 | 113.45 | — |
| — | 37.20 | 40.15 | 38.67 | +0.42 | 74.6% | 400 | 74.6% | -0.59 | 119.65 | 117.90 | 121.40 | — |
| — | 34.85 | 37.75 | 36.30 | +0.41 | 74.9% | 410 | 74.9% | -0.61 | 127.50 | 125.85 | 129.15 | — |
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.