Spot 310.82
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.60 | 107.35 | 105.97 | +0.93 | 64.2% | 210 | 64.2% | -0.08 | 4.08 | 3.60 | 4.55 | — |
| — | 96.05 | 98.70 | 97.38 | +0.91 | 63.3% | 220 | 63.3% | -0.10 | 5.38 | 5.00 | 5.75 | — |
| — | 87.70 | 90.55 | 89.12 | +0.88 | 62.5% | 230 | 62.5% | -0.12 | 6.80 | 6.20 | 7.40 | — |
| — | 80.45 | 82.60 | 81.53 | +0.85 | 61.9% | 240 | 61.9% | -0.15 | 9.07 | 8.50 | 9.65 | — |
| — | 72.20 | 75.00 | 73.60 | +0.82 | 61.4% | 250 | 61.4% | -0.18 | 11.55 | 10.85 | 12.25 | — |
| — | 65.60 | 68.15 | 66.88 | +0.78 | 61.0% | 260 | 61.0% | -0.22 | 13.38 | 12.20 | 14.55 | — |
| — | 58.90 | 61.35 | 60.12 | +0.74 | 60.7% | 270 | 60.7% | -0.26 | 17.02 | 16.25 | 17.80 | — |
| — | 52.75 | 55.20 | 53.98 | +0.70 | 60.5% | 280 | 60.5% | -0.30 | 20.62 | 19.50 | 21.75 | — |
| — | 46.95 | 49.30 | 48.12 | +0.66 | 60.4% | 290 | 60.4% | -0.34 | 24.75 | 23.60 | 25.90 | — |
| — | 41.75 | 43.95 | 42.85 | +0.62 | 60.4% | 300 | 60.4% | -0.39 | 29.50 | 28.25 | 30.75 | — |
| — | 36.90 | 39.55 | 38.23 | +0.57 | 60.4% | 310 | 60.4% | -0.43 | 34.80 | 33.50 | 36.10 | — |
| — | 33.50 | 34.90 | 34.20 | +0.53 | 60.4% | 320 | 60.4% | -0.47 | 40.58 | 39.40 | 41.75 | — |
| — | 28.70 | 31.65 | 30.18 | +0.49 | 60.5% | 330 | 60.5% | -0.51 | 46.45 | 45.10 | 47.80 | — |
| — | 25.70 | 27.65 | 26.68 | +0.45 | 60.7% | 340 | 60.7% | -0.56 | 52.90 | 51.65 | 54.15 | — |
| — | 23.15 | 24.20 | 23.68 | +0.41 | 60.8% | 350 | 60.8% | -0.59 | 59.83 | 58.50 | 61.15 | — |
| — | 19.35 | 22.20 | 20.77 | +0.38 | 61.0% | 360 | 61.0% | -0.63 | 67.38 | 65.80 | 68.95 | — |
| — | 17.40 | 19.25 | 18.32 | +0.34 | 61.2% | 370 | 61.2% | -0.67 | 75.00 | 73.50 | 76.50 | — |
| — | 14.80 | 16.70 | 15.75 | +0.31 | 61.5% | 380 | 61.5% | -0.70 | 82.65 | 81.05 | 84.25 | — |
| — | 12.90 | 15.50 | 14.20 | +0.28 | 61.7% | 390 | 61.7% | -0.73 | 90.83 | 89.25 | 92.40 | — |
| — | 11.30 | 14.05 | 12.68 | +0.26 | 62.0% | 400 | 62.0% | -0.75 | 99.03 | 97.45 | 100.60 | — |
| — | 9.75 | 12.20 | 10.97 | +0.23 | 62.3% | 410 | 62.3% | -0.78 | 107.42 | 106.25 | 108.60 | — |
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.