Spot 315.39
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.65 | 113.00 | 111.33 | +0.87 | 61.5% | 220 | 61.5% | -0.14 | 11.35 | 10.85 | 11.85 | — |
| — | 101.95 | 105.75 | 103.85 | +0.84 | 61.1% | 230 | 61.1% | -0.16 | 13.80 | 13.35 | 14.25 | — |
| — | 95.25 | 98.65 | 96.95 | +0.82 | 60.7% | 240 | 60.7% | -0.18 | 16.45 | 15.90 | 17.00 | — |
| — | 88.60 | 91.80 | 90.20 | +0.79 | 60.4% | 250 | 60.4% | -0.21 | 19.55 | 18.95 | 20.15 | — |
| — | 82.75 | 85.40 | 84.08 | +0.76 | 60.2% | 260 | 60.2% | -0.24 | 22.82 | 21.95 | 23.70 | — |
| — | 76.75 | 79.35 | 78.05 | +0.74 | 60.1% | 270 | 60.1% | -0.27 | 26.75 | 26.05 | 27.45 | — |
| — | 70.95 | 73.70 | 72.33 | +0.71 | 59.9% | 280 | 59.9% | -0.30 | 30.82 | 29.70 | 31.95 | — |
| — | 65.55 | 68.40 | 66.97 | +0.68 | 59.9% | 290 | 59.9% | -0.33 | 35.73 | 34.70 | 36.75 | — |
| — | 60.55 | 63.40 | 61.98 | +0.65 | 59.9% | 300 | 59.9% | -0.36 | 40.20 | 39.00 | 41.40 | — |
| — | 55.90 | 58.70 | 57.30 | +0.62 | 59.9% | 310 | 59.9% | -0.39 | 45.55 | 44.50 | 46.60 | — |
| — | 51.50 | 54.40 | 52.95 | +0.59 | 59.9% | 320 | 59.9% | -0.42 | 51.23 | 49.70 | 52.75 | — |
| — | 47.75 | 50.45 | 49.10 | +0.56 | 59.9% | 330 | 59.9% | -0.45 | 56.90 | 55.35 | 58.45 | — |
| — | 43.70 | 46.70 | 45.20 | +0.53 | 60.0% | 340 | 60.0% | -0.48 | 63.35 | 62.75 | 63.95 | — |
| — | 40.65 | 43.15 | 41.90 | +0.50 | 60.1% | 350 | 60.1% | -0.51 | 69.30 | 68.15 | 70.45 | — |
| — | 36.95 | 40.05 | 38.50 | +0.48 | 60.2% | 360 | 60.2% | -0.54 | 76.10 | 74.85 | 77.35 | — |
| — | 34.05 | 37.00 | 35.52 | +0.45 | 60.3% | 370 | 60.3% | -0.56 | 83.22 | 81.75 | 84.70 | — |
| — | 31.35 | 33.85 | 32.60 | +0.42 | 60.4% | 380 | 60.4% | -0.59 | 90.42 | 89.00 | 91.85 | — |
| — | 29.15 | 31.65 | 30.40 | +0.40 | 60.5% | 390 | 60.5% | -0.61 | 97.75 | 96.50 | 99.00 | — |
| — | 26.65 | 29.85 | 28.25 | +0.38 | 60.6% | 400 | 60.6% | -0.64 | 105.60 | 104.25 | 106.95 | — |
| — | 24.30 | 27.40 | 25.85 | +0.36 | 60.7% | 410 | 60.7% | -0.66 | 113.30 | 111.75 | 114.85 | — |
| — | 22.35 | 25.05 | 23.70 | +0.34 | 60.9% | 420 | 60.9% | -0.68 | 121.33 | 119.85 | 122.80 | — |
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.