Spot 313.50
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 107.35 | 105.47 | +0.99 | 38.1% | 210 | 38.1% | -0.01 | — | — | 0.43 | — |
| — | 94.70 | 97.15 | 95.92 | +0.98 | 36.3% | 220 | 36.3% | -0.02 | 0.30 | 0.21 | 0.39 | — |
| — | 84.95 | 87.60 | 86.28 | +0.98 | 34.6% | 230 | 34.6% | -0.02 | 0.41 | 0.26 | 0.56 | — |
| — | 75.35 | 78.00 | 76.67 | +0.96 | 33.0% | 240 | 33.0% | -0.04 | 0.64 | 0.44 | 0.83 | — |
| — | 65.60 | 68.50 | 67.05 | +0.95 | 31.6% | 250 | 31.6% | -0.05 | 1.07 | 0.88 | 1.26 | — |
| — | 55.70 | 59.30 | 57.50 | +0.92 | 30.3% | 260 | 30.3% | -0.08 | 1.70 | 1.53 | 1.87 | — |
| — | 47.70 | 49.20 | 48.45 | +0.88 | 29.2% | 270 | 29.2% | -0.12 | 2.76 | 2.53 | 2.99 | — |
| — | 39.25 | 41.40 | 40.33 | +0.83 | 28.2% | 280 | 28.2% | -0.17 | 4.22 | 4.05 | 4.40 | — |
| — | 31.35 | 33.00 | 32.17 | +0.76 | 27.4% | 290 | 27.4% | -0.24 | 6.35 | 6.10 | 6.60 | — |
| — | 25.05 | 27.00 | 26.02 | +0.68 | 26.8% | 300 | 26.8% | -0.32 | 9.25 | 8.80 | 9.70 | — |
| 165 | 19.25 | 20.20 | 19.73 | +0.59 | 26.4% | 310 | 26.4% | -0.42 | 13.62 | 13.20 | 14.05 | 727 |
| — | 14.20 | 15.20 | 14.70 | +0.49 | 26.1% | 320 | 26.1% | -0.52 | 18.55 | 18.20 | 18.90 | — |
| — | 9.95 | 11.15 | 10.55 | +0.39 | 25.9% | 330 | 25.9% | -0.63 | 24.73 | 24.15 | 25.30 | — |
| — | 7.15 | 7.90 | 7.53 | +0.31 | 25.9% | 340 | 25.9% | -0.72 | 32.02 | 31.20 | 32.85 | — |
| — | 4.90 | 5.30 | 5.10 | +0.24 | 26.0% | 350 | 26.0% | -0.80 | 40.23 | 38.95 | 41.50 | — |
| — | 3.15 | 3.90 | 3.52 | +0.17 | 26.2% | 360 | 26.2% | -0.87 | 47.83 | 46.20 | 49.45 | — |
| — | 2.21 | 2.59 | 2.40 | +0.13 | 26.5% | 370 | 26.5% | -0.92 | 57.55 | 56.00 | 59.10 | — |
| — | 1.49 | 2.07 | 1.78 | +0.09 | 26.9% | 380 | 26.9% | -0.95 | 66.88 | 65.15 | 68.60 | — |
| — | 0.92 | 1.26 | 1.09 | +0.07 | 27.3% | 390 | 27.3% | -0.98 | 76.53 | 74.75 | 78.30 | — |
| — | 0.62 | 1.07 | 0.84 | +0.05 | 27.9% | 400 | 27.9% | -0.99 | 86.33 | 84.55 | 88.10 | — |
| — | 0.41 | 0.71 | 0.56 | +0.04 | 28.4% | 410 | 28.4% | -0.99 | 96.03 | 94.45 | 97.60 | — |
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.