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 | |
| — | 105.60 | 108.70 | 107.15 | +0.98 | 34.9% | 210 | 34.9% | -0.03 | 0.71 | 0.49 | 0.93 | — |
| — | 95.65 | 98.90 | 97.28 | +0.97 | 33.8% | 220 | 33.8% | -0.04 | 1.10 | 0.79 | 1.41 | — |
| — | 86.75 | 89.00 | 87.88 | +0.95 | 32.7% | 230 | 32.7% | -0.05 | 1.41 | 1.20 | 1.61 | — |
| — | 77.00 | 80.80 | 78.90 | +0.93 | 31.8% | 240 | 31.8% | -0.07 | 2.04 | 1.85 | 2.23 | — |
| — | 68.65 | 71.20 | 69.92 | +0.91 | 31.0% | 250 | 31.0% | -0.10 | 2.94 | 2.59 | 3.30 | — |
| — | 59.45 | 61.75 | 60.60 | +0.87 | 30.2% | 260 | 30.2% | -0.13 | 4.15 | 3.55 | 4.75 | — |
| — | 51.25 | 54.80 | 53.02 | +0.83 | 29.5% | 270 | 29.5% | -0.17 | 5.60 | 5.15 | 6.05 | — |
| — | 44.40 | 46.00 | 45.20 | +0.78 | 28.9% | 280 | 28.9% | -0.22 | 7.67 | 7.25 | 8.10 | — |
| — | 37.10 | 39.25 | 38.17 | +0.73 | 28.4% | 290 | 28.4% | -0.28 | 10.43 | 9.95 | 10.90 | — |
| — | 31.50 | 32.50 | 32.00 | +0.66 | 28.0% | 300 | 28.0% | -0.34 | 13.82 | 13.30 | 14.35 | — |
| — | 25.35 | 26.30 | 25.82 | +0.59 | 27.6% | 310 | 27.6% | -0.42 | 18.12 | 17.40 | 18.85 | — |
| — | 20.35 | 21.25 | 20.80 | +0.52 | 27.3% | 320 | 27.3% | -0.49 | 23.05 | 22.30 | 23.80 | — |
| — | 16.10 | 16.90 | 16.50 | +0.45 | 27.1% | 330 | 27.1% | -0.57 | 29.00 | 27.95 | 30.05 | — |
| — | 12.55 | 13.95 | 13.25 | +0.38 | 26.9% | 340 | 26.9% | -0.64 | 35.33 | 34.25 | 36.40 | — |
| — | 9.65 | 10.50 | 10.07 | +0.32 | 26.8% | 350 | 26.8% | -0.71 | 42.38 | 40.95 | 43.80 | — |
| — | 7.30 | 8.60 | 7.95 | +0.26 | 26.7% | 360 | 26.7% | -0.78 | 50.10 | 48.60 | 51.60 | — |
| — | 5.70 | 6.25 | 5.97 | +0.21 | 26.7% | 370 | 26.7% | -0.84 | 59.70 | 58.70 | 60.70 | — |
| — | 4.30 | 5.25 | 4.78 | +0.17 | 26.8% | 380 | 26.8% | -0.89 | 68.40 | 67.10 | 69.70 | — |
| — | 3.25 | 3.75 | 3.50 | +0.14 | 26.9% | 390 | 26.9% | -0.93 | 76.90 | 75.35 | 78.45 | — |
| — | 2.46 | 2.97 | 2.71 | +0.11 | 27.0% | 400 | 27.0% | -0.96 | 86.72 | 84.95 | 88.50 | — |
| — | 1.62 | 2.38 | 2.00 | +0.09 | 27.1% | 410 | 27.1% | -0.98 | 96.62 | 95.05 | 98.20 | — |
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.