Spot 310.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 141 | 101.15 | 104.30 | 102.72 | +0.99 | 36.1% | 210 | 36.1% | -0.01 | — | — | 0.49 | 302 |
| 35 | 90.90 | 94.80 | 92.85 | +0.98 | 34.5% | 220 | 34.5% | -0.02 | — | — | 0.53 | 782 |
| 180 | 81.70 | 84.30 | 83.00 | +0.97 | 33.0% | 230 | 33.0% | -0.03 | 0.52 | 0.45 | 0.59 | 655 |
| 234 | 72.15 | 74.85 | 73.50 | +0.96 | 31.6% | 240 | 31.6% | -0.04 | 0.74 | 0.59 | 0.90 | — |
| — | 62.25 | 65.40 | 63.83 | +0.94 | 30.4% | 250 | 30.4% | -0.06 | 1.28 | 1.05 | 1.51 | — |
| — | 53.55 | 55.95 | 54.75 | +0.91 | 29.3% | 260 | 29.3% | -0.09 | 2.03 | 1.79 | 2.27 | — |
| — | 44.20 | 47.50 | 45.85 | +0.86 | 28.4% | 270 | 28.4% | -0.14 | 3.19 | 2.77 | 3.60 | — |
| — | 36.55 | 38.65 | 37.60 | +0.81 | 27.6% | 280 | 27.6% | -0.19 | 4.78 | 4.45 | 5.10 | — |
| — | 29.05 | 31.15 | 30.10 | +0.74 | 26.9% | 290 | 26.9% | -0.27 | 6.90 | 6.20 | 7.60 | — |
| — | 22.75 | 24.45 | 23.60 | +0.65 | 26.4% | 300 | 26.4% | -0.36 | 10.15 | 9.40 | 10.90 | — |
| — | 17.50 | 18.35 | 17.93 | +0.56 | 26.0% | 310 | 26.0% | -0.45 | 14.80 | 14.45 | 15.15 | — |
| — | 12.85 | 13.60 | 13.22 | +0.46 | 25.7% | 320 | 25.7% | -0.55 | 20.27 | 19.70 | 20.85 | — |
| — | 9.10 | 9.80 | 9.45 | +0.37 | 25.6% | 330 | 25.6% | -0.65 | 26.95 | 25.85 | 28.05 | — |
| — | 6.30 | 6.95 | 6.62 | +0.28 | 25.5% | 340 | 25.5% | -0.74 | 34.25 | 33.25 | 35.25 | — |
| — | 4.40 | 4.70 | 4.55 | +0.21 | 25.6% | 350 | 25.6% | -0.82 | 42.48 | 40.95 | 44.00 | — |
| — | 2.78 | 3.35 | 3.06 | +0.16 | 25.7% | 360 | 25.7% | -0.89 | 51.30 | 49.75 | 52.85 | — |
| — | 1.82 | 2.37 | 2.10 | +0.11 | 26.0% | 370 | 26.0% | -0.94 | 60.62 | 59.10 | 62.15 | — |
| — | 1.09 | 1.63 | 1.36 | +0.08 | 26.3% | 380 | 26.3% | -0.99 | 69.92 | 68.05 | 71.80 | — |
| — | 0.73 | 1.18 | 0.95 | +0.06 | 26.7% | 390 | 26.7% | -1.00 | 80.03 | 78.00 | 82.05 | — |
| — | 0.54 | 0.78 | 0.66 | +0.04 | 27.1% | 400 | 27.1% | -1.00 | 89.88 | 88.00 | 91.75 | — |
| — | 0.31 | 0.65 | 0.48 | +0.03 | 27.6% | 410 | 27.6% | -1.00 | 99.92 | 98.30 | 101.55 | — |
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.