Spot 313.96
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.75 | 108.15 | 106.45 | +0.98 | 44.5% | 210 | 44.5% | -0.02 | 0.56 | 0.37 | 0.75 | — |
| — | 96.10 | 98.55 | 97.33 | +0.97 | 42.6% | 220 | 42.6% | -0.03 | 0.69 | 0.39 | 1.00 | — |
| — | 86.65 | 89.40 | 88.03 | +0.95 | 40.9% | 230 | — | — | 1.24 | 0.92 | 1.56 | — |
| — | 77.35 | 79.80 | 78.58 | — | — | 240 | — | — | 1.81 | 1.47 | 2.15 | — |
| — | 68.25 | 71.10 | 69.67 | — | — | 250 | — | — | 2.50 | 2.06 | 2.94 | — |
| — | 59.75 | 61.95 | 60.85 | — | — | 260 | — | — | 4.40 | 3.75 | 5.05 | — |
| — | 51.30 | 54.10 | 52.70 | — | — | 270 | — | — | 5.58 | 5.00 | 6.15 | — |
| — | 43.00 | 45.90 | 44.45 | — | — | 280 | — | — | 7.97 | 7.25 | 8.70 | — |
| — | 36.75 | 38.85 | 37.80 | — | — | 290 | — | — | 10.47 | 10.00 | 10.95 | — |
| — | 29.50 | 32.40 | 30.95 | — | — | 300 | — | — | 13.80 | 13.10 | 14.50 | — |
| — | 24.30 | 25.90 | 25.10 | — | — | 310 | — | — | 18.05 | 17.00 | 19.10 | — |
| — | 19.50 | 21.65 | 20.57 | +0.51 | 33.4% | 320 | 33.4% | -0.50 | 23.40 | 22.55 | 24.25 | — |
| — | 15.40 | 16.40 | 15.90 | +0.44 | 33.2% | 330 | 33.2% | -0.58 | 28.85 | 28.30 | 29.40 | — |
| — | 11.80 | 13.15 | 12.47 | +0.37 | 33.1% | 340 | 33.1% | -0.65 | 35.33 | 34.60 | 36.05 | — |
| — | 8.75 | 9.95 | 9.35 | +0.30 | 33.0% | 350 | 33.0% | -0.72 | 42.33 | 41.40 | 43.25 | — |
| — | 6.75 | 7.40 | 7.08 | +0.25 | 33.1% | 360 | 33.1% | -0.78 | 50.10 | 49.10 | 51.10 | — |
| — | 4.60 | 5.75 | 5.17 | +0.20 | 33.2% | 370 | 33.2% | -0.83 | 58.50 | 57.15 | 59.85 | — |
| — | 3.85 | 4.75 | 4.30 | +0.16 | 33.4% | 380 | 33.4% | -0.88 | 67.35 | 66.00 | 68.70 | — |
| — | 2.65 | 3.85 | 3.25 | +0.13 | 33.6% | 390 | 33.6% | -0.91 | 76.67 | 75.60 | 77.75 | — |
| — | 2.06 | 2.37 | 2.21 | +0.10 | 33.8% | 400 | 33.8% | -0.94 | 86.62 | 84.75 | 88.50 | — |
| — | 1.40 | 2.37 | 1.89 | +0.08 | 34.1% | 410 | 34.1% | -0.96 | 95.88 | 94.50 | 97.25 | — |
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.