Spot 318.32
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.40 | 102.50 | 100.45 | +0.98 | 43.2% | 220 | 43.2% | -0.02 | 0.58 | 0.27 | 0.89 | — |
| — | 89.15 | 92.30 | 90.72 | +0.96 | 41.4% | 230 | 41.4% | -0.04 | 0.71 | 0.37 | 1.05 | — |
| — | 79.70 | 82.05 | 80.88 | +0.95 | 39.9% | 240 | 39.9% | -0.05 | 0.94 | 0.50 | 1.37 | — |
| — | 70.50 | 72.80 | 71.65 | +0.93 | 38.5% | 250 | 38.5% | -0.07 | 1.82 | 1.64 | 2.01 | — |
| — | 61.50 | 64.75 | 63.12 | +0.90 | 37.3% | 260 | 37.3% | -0.10 | 2.75 | 2.30 | 3.20 | — |
| — | 52.95 | 55.65 | 54.30 | +0.86 | 36.4% | 270 | 36.4% | -0.14 | 4.53 | 4.00 | 5.05 | — |
| — | 44.75 | 47.60 | 46.17 | +0.81 | 35.6% | 280 | 35.6% | -0.19 | 6.17 | 5.90 | 6.45 | — |
| — | 37.65 | 40.20 | 38.92 | +0.76 | 35.0% | 290 | 35.0% | -0.25 | 9.03 | 8.25 | 9.80 | — |
| — | 30.65 | 32.95 | 31.80 | +0.69 | 34.5% | 300 | 34.5% | -0.32 | 11.95 | 11.25 | 12.65 | — |
| — | 25.50 | 27.15 | 26.32 | +0.62 | 34.1% | 310 | 34.1% | -0.39 | 15.93 | 15.30 | 16.55 | — |
| — | 19.95 | 21.75 | 20.85 | +0.54 | 33.7% | 320 | 33.7% | -0.47 | 20.70 | 19.45 | 21.95 | — |
| — | 16.00 | 16.60 | 16.30 | +0.46 | 33.5% | 330 | 33.5% | -0.55 | 25.88 | 24.50 | 27.25 | — |
| — | 12.20 | 12.90 | 12.55 | +0.38 | 33.3% | 340 | 33.3% | -0.63 | 32.12 | 30.65 | 33.60 | — |
| — | 8.70 | 9.60 | 9.15 | +0.32 | 33.1% | 350 | 33.1% | -0.70 | 39.15 | 37.80 | 40.50 | — |
| — | 5.90 | 7.10 | 6.50 | +0.25 | 33.1% | 360 | 33.1% | -0.77 | 47.00 | 45.55 | 48.45 | — |
| — | 5.00 | 5.40 | 5.20 | +0.20 | 33.1% | 370 | 33.1% | -0.83 | 55.50 | 54.35 | 56.65 | — |
| — | 2.91 | 3.85 | 3.38 | +0.16 | 33.2% | 380 | 33.2% | -0.88 | 64.45 | 63.15 | 65.75 | — |
| — | 2.25 | 3.40 | 2.83 | +0.12 | 33.4% | 390 | 33.4% | -0.92 | 73.20 | 71.50 | 74.90 | — |
| — | 1.55 | 2.28 | 1.92 | +0.09 | 33.7% | 400 | 33.7% | -0.95 | 83.15 | 81.80 | 84.50 | — |
| — | 0.74 | 1.85 | 1.29 | +0.07 | 34.0% | 410 | 34.0% | -0.97 | 92.85 | 91.50 | 94.20 | — |
| — | 0.70 | 1.46 | 1.08 | +0.06 | 34.3% | 420 | 34.3% | -0.98 | 102.70 | 101.35 | 104.05 | — |
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.