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 | |
| — | 102.30 | 104.90 | 103.60 | +0.94 | 39.4% | 220 | 39.4% | -0.06 | 2.65 | 2.10 | 3.20 | — |
| — | 93.55 | 96.15 | 94.85 | +0.92 | 38.6% | 230 | 38.6% | -0.08 | 3.12 | 2.00 | 4.25 | — |
| — | 84.75 | 88.20 | 86.47 | +0.90 | 37.9% | 240 | 37.9% | -0.10 | 4.33 | 3.05 | 5.60 | — |
| — | 76.65 | 79.15 | 77.90 | +0.87 | 37.4% | 250 | 37.4% | -0.13 | 6.38 | 5.50 | 7.25 | — |
| — | 68.50 | 71.15 | 69.83 | +0.84 | 36.9% | 260 | 36.9% | -0.16 | 7.45 | 6.90 | 8.00 | — |
| — | 61.05 | 63.60 | 62.33 | +0.80 | 36.4% | 270 | 36.4% | -0.20 | 10.53 | 9.50 | 11.55 | — |
| — | 53.95 | 56.05 | 55.00 | +0.76 | 36.0% | 280 | 36.0% | -0.24 | 12.72 | 11.20 | 14.25 | — |
| — | 48.10 | 49.90 | 49.00 | +0.72 | 35.6% | 290 | 35.6% | -0.29 | 15.78 | 14.45 | 17.10 | — |
| — | 41.15 | 43.50 | 42.33 | +0.67 | 35.3% | 300 | 35.3% | -0.34 | 19.77 | 18.55 | 21.00 | — |
| — | 35.30 | 37.95 | 36.62 | +0.62 | 35.0% | 310 | 35.0% | -0.39 | 23.73 | 22.15 | 25.30 | — |
| — | 29.95 | 33.15 | 31.55 | +0.57 | 34.8% | 320 | 34.8% | -0.44 | 28.52 | 27.05 | 30.00 | — |
| — | 25.05 | 27.85 | 26.45 | +0.51 | 34.5% | 330 | 34.5% | -0.50 | 33.73 | 31.75 | 35.70 | — |
| — | 22.10 | 24.10 | 23.10 | — | — | 340 | — | — | 39.90 | 38.35 | 41.45 | — |
| — | 17.05 | 20.65 | 18.85 | +0.41 | 34.1% | 350 | 34.1% | -0.61 | 46.27 | 44.75 | 47.80 | — |
| — | 15.00 | 17.40 | 16.20 | +0.37 | 33.9% | 360 | 33.9% | -0.66 | 52.83 | 51.50 | 54.15 | — |
| — | 11.80 | 14.45 | 13.12 | +0.32 | 33.7% | 370 | 33.7% | -0.71 | 60.33 | 59.10 | 61.55 | — |
| — | 9.65 | 12.20 | 10.93 | +0.28 | 33.5% | 380 | 33.5% | -0.76 | 68.42 | 67.05 | 69.80 | — |
| — | 8.30 | 10.50 | 9.40 | +0.24 | 33.3% | 390 | 33.3% | -0.80 | 76.72 | 75.25 | 78.20 | — |
| — | 5.80 | 8.90 | 7.35 | +0.21 | 33.2% | 400 | 33.2% | -0.84 | 85.38 | 84.10 | 86.65 | — |
| — | 4.50 | 7.40 | 5.95 | +0.18 | 33.1% | 410 | 33.1% | -0.88 | 94.38 | 93.00 | 95.75 | — |
| — | 3.35 | 6.50 | 4.92 | +0.15 | 32.9% | 420 | 32.9% | -0.92 | 103.67 | 102.30 | 105.05 | — |
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.