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 | |
| — | 113.50 | 115.80 | 114.65 | +0.88 | 62.8% | 210 | 62.8% | -0.13 | 10.22 | 9.15 | 11.30 | — |
| — | 105.65 | 108.65 | 107.15 | +0.85 | 62.3% | 220 | 62.3% | -0.15 | 12.12 | 10.70 | 13.55 | — |
| — | 98.40 | 101.50 | 99.95 | +0.83 | 61.8% | 230 | 61.8% | -0.17 | 14.95 | 13.50 | 16.40 | — |
| — | 92.20 | 94.60 | 93.40 | +0.81 | 61.5% | 240 | 61.5% | -0.20 | 18.10 | 16.85 | 19.35 | — |
| — | 85.50 | 88.10 | 86.80 | +0.78 | 61.2% | 250 | 61.2% | -0.23 | 21.10 | 19.75 | 22.45 | — |
| — | 78.85 | 81.95 | 80.40 | +0.75 | 61.0% | 260 | 61.0% | -0.25 | 24.62 | 23.25 | 26.00 | — |
| — | 73.45 | 76.05 | 74.75 | +0.72 | 60.8% | 270 | 60.8% | -0.28 | 28.45 | 27.10 | 29.80 | — |
| — | 68.10 | 70.60 | 69.35 | +0.69 | 60.7% | 280 | 60.7% | -0.31 | 33.20 | 31.80 | 34.60 | — |
| — | 62.95 | 65.50 | 64.22 | +0.66 | 60.6% | 290 | 60.6% | -0.34 | 37.77 | 36.25 | 39.30 | — |
| — | 58.10 | 60.35 | 59.23 | +0.63 | 60.5% | 300 | 60.5% | -0.37 | 42.77 | 41.20 | 44.35 | — |
| — | 53.45 | 56.20 | 54.83 | +0.60 | 60.5% | 310 | 60.5% | -0.40 | 48.17 | 46.65 | 49.70 | — |
| — | 49.20 | 51.45 | 50.33 | +0.57 | 60.5% | 320 | 60.5% | -0.43 | 53.88 | 52.40 | 55.35 | — |
| — | 45.35 | 47.70 | 46.52 | +0.55 | 60.5% | 330 | 60.5% | -0.46 | 60.10 | 58.85 | 61.35 | — |
| — | 41.70 | 43.95 | 42.83 | +0.52 | 60.5% | 340 | 60.5% | -0.49 | 66.15 | 64.65 | 67.65 | — |
| 303 | 37.85 | 41.05 | 39.45 | +0.49 | 60.5% | 350 | 60.5% | -0.52 | 72.75 | 71.30 | 74.20 | — |
| — | 35.35 | 37.80 | 36.58 | +0.46 | 60.6% | 360 | 60.6% | -0.55 | 79.65 | 78.25 | 81.05 | — |
| — | 32.70 | 35.45 | 34.08 | +0.44 | 60.6% | 370 | 60.6% | -0.58 | 86.75 | 85.35 | 88.15 | — |
| — | 30.15 | 32.05 | 31.10 | +0.41 | 60.7% | 380 | 60.7% | -0.60 | 94.10 | 92.85 | 95.35 | — |
| — | 27.50 | 30.10 | 28.80 | +0.39 | 60.8% | 390 | 60.8% | -0.62 | 101.58 | 100.25 | 102.90 | — |
| — | 25.40 | 27.65 | 26.52 | +0.37 | 60.9% | 400 | 60.9% | -0.65 | 109.65 | 108.10 | 111.20 | — |
| — | 23.25 | 25.95 | 24.60 | +0.35 | 60.9% | 410 | 60.9% | -0.67 | 117.58 | 115.95 | 119.20 | — |
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.