Spot 311.04
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.10 | 106.65 | 105.38 | +0.97 | 35.3% | 210 | 35.3% | -0.03 | 0.82 | 0.65 | 1.00 | — |
| — | 94.30 | 96.75 | 95.53 | +0.96 | 33.9% | 220 | 33.9% | -0.04 | 1.09 | 0.80 | 1.38 | — |
| — | 84.95 | 87.85 | 86.40 | +0.95 | 32.6% | 230 | 32.6% | -0.06 | 1.65 | 1.43 | 1.86 | — |
| — | 76.20 | 78.75 | 77.47 | +0.93 | 31.5% | 240 | 31.5% | -0.08 | 2.27 | 2.03 | 2.50 | — |
| — | 67.55 | 69.90 | 68.72 | — | — | 250 | — | — | 3.22 | 2.99 | 3.45 | — |
| — | 58.65 | 61.45 | 60.05 | — | — | 260 | 29.8% | -0.14 | 4.60 | 4.05 | 5.15 | — |
| — | 50.85 | 53.40 | 52.12 | +0.82 | 29.1% | 270 | 29.1% | -0.18 | 6.22 | 5.75 | 6.70 | — |
| — | 43.10 | 45.85 | 44.48 | +0.77 | 28.6% | 280 | 28.6% | -0.24 | 8.68 | 8.00 | 9.35 | — |
| — | 36.15 | 38.30 | 37.23 | +0.71 | 28.1% | 290 | 28.1% | -0.30 | 11.70 | 10.90 | 12.50 | — |
| — | 30.20 | 32.00 | 31.10 | +0.65 | 27.8% | 300 | 27.8% | -0.36 | 15.38 | 14.95 | 15.80 | — |
| — | 24.45 | 25.90 | 25.18 | +0.58 | 27.5% | 310 | 27.5% | -0.44 | 19.55 | 18.75 | 20.35 | — |
| — | 19.75 | 20.95 | 20.35 | +0.51 | 27.4% | 320 | 27.4% | -0.51 | 24.48 | 23.75 | 25.20 | — |
| — | 15.25 | 16.80 | 16.02 | +0.44 | 27.2% | 330 | 27.2% | -0.58 | 30.27 | 29.50 | 31.05 | — |
| — | 12.10 | 13.35 | 12.72 | +0.37 | 27.2% | 340 | — | — | 37.10 | 35.95 | 38.25 | — |
| — | 9.25 | 10.50 | 9.88 | — | — | 350 | — | — | 44.17 | 43.10 | 45.25 | — |
| — | 7.05 | 8.20 | 7.62 | — | — | 360 | — | — | 52.27 | 51.10 | 53.45 | — |
| — | 5.25 | 6.40 | 5.83 | — | — | 370 | 27.2% | -0.84 | 60.48 | 59.30 | 61.65 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 380 | 27.3% | -0.88 | 69.70 | 68.35 | 71.05 | 4 |
| 48 | 3.15 | 3.95 | 3.55 | +0.14 | 27.4% | 390 | 27.4% | -0.93 | 78.78 | 77.50 | 80.05 | 0 |
| 109 | 2.36 | 3.05 | 2.71 | +0.11 | 27.5% | 400 | 27.5% | -0.96 | 88.75 | 87.60 | 89.90 | 3 |
| 45 | 1.80 | 2.24 | 2.02 | +0.09 | 27.7% | 410 | 27.7% | -1.00 | 98.80 | 97.55 | 100.05 | 0 |
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.