Spot 313.38
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.30 | 112.40 | 108.85 | +0.94 | 54.3% | 210 | 54.3% | -0.06 | 3.30 | 2.20 | 4.40 | — |
| — | 96.00 | 103.60 | 99.80 | +0.92 | 53.4% | 220 | 53.4% | -0.08 | 4.60 | 3.30 | 5.90 | — |
| — | 87.80 | 95.30 | 91.55 | +0.90 | 52.7% | 230 | 52.7% | -0.10 | 6.05 | 4.60 | 7.50 | — |
| — | 79.90 | 87.10 | 83.50 | +0.87 | 52.0% | 240 | 52.0% | -0.13 | 7.55 | 6.60 | 8.50 | — |
| — | 71.60 | 79.40 | 75.50 | +0.84 | 51.4% | 250 | 51.4% | -0.16 | 9.50 | 8.80 | 10.20 | — |
| — | 65.40 | 71.10 | 68.25 | +0.81 | 50.9% | 260 | 50.9% | -0.19 | 13.20 | 12.10 | 14.30 | — |
| — | 59.70 | 64.00 | 61.85 | +0.77 | 50.5% | 270 | 50.5% | -0.23 | 16.20 | 15.00 | 17.40 | — |
| — | 53.40 | 57.50 | 55.45 | +0.73 | 50.2% | 280 | 50.2% | -0.27 | 19.05 | 17.20 | 20.90 | — |
| — | 47.60 | 51.20 | 49.40 | +0.69 | 49.9% | 290 | 49.9% | -0.31 | 23.15 | 21.50 | 24.80 | — |
| — | 41.40 | 45.40 | 43.40 | +0.65 | 49.7% | 300 | 49.7% | -0.36 | 27.85 | 26.50 | 29.20 | — |
| — | 37.70 | 40.10 | 38.90 | +0.60 | 49.4% | 310 | 49.4% | -0.40 | 32.15 | 30.20 | 34.10 | — |
| — | 31.50 | 35.30 | 33.40 | — | — | 320 | 49.3% | -0.45 | 37.30 | 36.30 | 38.30 | — |
| — | 27.80 | 30.90 | 29.35 | +0.51 | 49.1% | 330 | 49.1% | -0.49 | 43.00 | 42.00 | 44.00 | — |
| — | 25.00 | 27.30 | 26.15 | +0.47 | 49.0% | 340 | 49.0% | -0.54 | 49.25 | 47.00 | 51.50 | — |
| — | 20.50 | 23.90 | 22.20 | +0.43 | 49.0% | 350 | 49.0% | -0.58 | 55.60 | 53.90 | 57.30 | — |
| — | 17.50 | 20.90 | 19.20 | — | — | 360 | 48.9% | -0.62 | 62.90 | 60.30 | 65.50 | — |
| — | 14.90 | 18.30 | 16.60 | +0.35 | 48.9% | 370 | 48.9% | -0.66 | 69.60 | 67.40 | 71.80 | — |
| — | 12.40 | 15.10 | 13.75 | +0.32 | 48.9% | 380 | 48.9% | -0.70 | 77.75 | 74.90 | 80.60 | — |
| — | 11.60 | 14.00 | 12.80 | +0.29 | 49.0% | 390 | 49.0% | -0.73 | 85.25 | 82.80 | 87.70 | — |
| — | 9.00 | 12.20 | 10.60 | +0.26 | 49.1% | 400 | 49.1% | -0.76 | 93.80 | 91.00 | 96.60 | — |
| — | 8.50 | 10.70 | 9.60 | +0.23 | 49.2% | 410 | 49.2% | -0.79 | 102.15 | 99.50 | 104.80 | — |
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.