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 | |
| — | 106.45 | 109.00 | 107.72 | +0.97 | 42.5% | 210 | 42.5% | -0.03 | 0.92 | 0.39 | 1.44 | — |
| — | 96.45 | 99.55 | 98.00 | +0.95 | 41.1% | 220 | 41.1% | -0.05 | 1.30 | 0.85 | 1.76 | — |
| — | 87.70 | 90.50 | 89.10 | +0.94 | 39.9% | 230 | 39.9% | -0.06 | 1.92 | 1.54 | 2.30 | — |
| — | 78.65 | 81.45 | 80.05 | +0.92 | 38.8% | 240 | 38.8% | -0.09 | 2.68 | 2.26 | 3.10 | — |
| — | 69.55 | 72.50 | 71.03 | +0.89 | 37.8% | 250 | 37.8% | -0.11 | 4.08 | 3.20 | 4.95 | — |
| — | 61.60 | 64.05 | 62.83 | +0.85 | 36.9% | 260 | 36.9% | -0.15 | 5.78 | 4.75 | 6.80 | — |
| — | 53.45 | 56.15 | 54.80 | +0.81 | 36.1% | 270 | 36.1% | -0.19 | 7.53 | 6.05 | 9.00 | — |
| — | 46.00 | 48.75 | 47.38 | +0.77 | 35.4% | 280 | 35.4% | -0.24 | 10.03 | 9.15 | 10.90 | — |
| — | 39.40 | 41.80 | 40.60 | +0.71 | 34.7% | 290 | 34.7% | -0.29 | 13.22 | 12.45 | 14.00 | — |
| — | 32.75 | 35.00 | 33.88 | +0.65 | 34.2% | 300 | 34.2% | -0.35 | 16.18 | 15.80 | 16.55 | — |
| — | 27.25 | 29.35 | 28.30 | +0.59 | 33.8% | 310 | 33.8% | -0.42 | 20.45 | 20.00 | 20.90 | — |
| — | 22.15 | 24.30 | 23.23 | +0.52 | 33.4% | 320 | 33.4% | -0.49 | 25.30 | 23.90 | 26.70 | — |
| — | 17.80 | 19.85 | 18.82 | +0.46 | 33.1% | 330 | 33.1% | -0.55 | 30.62 | 29.70 | 31.55 | — |
| — | 14.00 | 15.50 | 14.75 | +0.40 | 32.9% | 340 | 32.9% | -0.62 | 37.27 | 36.00 | 38.55 | — |
| — | 11.70 | 12.10 | 11.90 | +0.34 | 32.8% | 350 | 32.8% | -0.68 | 44.25 | 43.05 | 45.45 | — |
| — | 8.55 | 9.65 | 9.10 | +0.28 | 32.7% | 360 | 32.7% | -0.74 | 51.85 | 50.65 | 53.05 | — |
| — | 6.60 | 7.60 | 7.10 | +0.24 | 32.7% | 370 | 32.7% | -0.80 | 60.10 | 58.70 | 61.50 | — |
| — | 5.00 | 5.95 | 5.47 | +0.20 | 32.7% | 380 | 32.7% | -0.84 | 68.40 | 67.05 | 69.75 | — |
| — | 4.40 | 4.70 | 4.55 | +0.16 | 32.7% | 390 | 32.7% | -0.88 | 77.38 | 76.00 | 78.75 | — |
| — | 3.05 | 4.20 | 3.62 | +0.13 | 32.8% | 400 | 32.8% | -0.92 | 86.67 | 85.30 | 88.05 | — |
| — | 2.46 | 3.40 | 2.93 | +0.11 | 33.0% | 410 | 33.0% | -0.94 | 96.45 | 95.30 | 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.