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 | |
| — | 102.75 | 106.30 | 104.53 | +0.97 | 34.2% | 210 | 34.2% | -0.03 | 0.78 | 0.54 | 1.01 | — |
| — | 93.55 | 96.50 | 95.03 | +0.96 | 33.0% | 220 | 33.0% | -0.04 | 0.97 | 0.79 | 1.15 | — |
| — | 84.20 | 86.95 | 85.58 | +0.95 | 31.9% | 230 | 31.9% | -0.05 | 1.49 | 1.22 | 1.75 | — |
| — | 75.05 | 77.25 | 76.15 | +0.93 | 31.0% | 240 | 31.0% | -0.07 | 2.12 | 1.84 | 2.40 | — |
| — | 66.20 | 68.95 | 67.58 | +0.90 | 30.2% | 250 | 30.2% | -0.10 | 3.25 | 2.80 | 3.70 | — |
| — | 57.70 | 60.45 | 59.08 | +0.86 | 29.5% | 260 | 29.5% | -0.14 | 4.28 | 3.80 | 4.75 | — |
| — | 49.30 | 52.65 | 50.98 | +0.82 | 28.9% | 270 | 28.9% | -0.18 | 6.28 | 5.90 | 6.65 | — |
| — | 41.75 | 45.10 | 43.42 | +0.77 | 28.4% | 280 | 28.4% | -0.24 | 8.57 | 8.00 | 9.15 | — |
| — | 35.10 | 37.30 | 36.20 | +0.71 | 28.0% | 290 | 28.0% | -0.30 | 11.70 | 11.20 | 12.20 | — |
| — | 29.85 | 31.20 | 30.52 | — | — | 300 | — | — | 15.25 | 14.90 | 15.60 | — |
| — | 23.75 | 25.60 | 24.68 | — | — | 310 | — | — | 19.18 | 18.20 | 20.15 | — |
| — | 19.00 | 20.85 | 19.93 | — | — | 320 | — | — | 24.98 | 24.15 | 25.80 | — |
| — | 14.90 | 16.35 | 15.62 | — | — | 330 | — | — | 30.65 | 29.30 | 32.00 | — |
| — | 11.80 | 13.65 | 12.72 | — | — | 340 | — | — | 37.40 | 36.00 | 38.80 | — |
| — | 8.85 | 10.80 | 9.82 | — | — | 350 | — | — | 44.92 | 43.45 | 46.40 | — |
| — | 6.75 | 8.55 | 7.65 | — | — | 360 | — | — | 53.17 | 51.60 | 54.75 | — |
| — | 5.05 | 6.85 | 5.95 | — | — | 370 | — | — | 61.70 | 60.05 | 63.35 | — |
| — | 3.70 | 4.55 | 4.12 | — | — | 380 | — | — | 71.05 | 69.65 | 72.45 | — |
| — | 2.71 | 3.50 | 3.10 | — | — | 390 | — | — | 80.33 | 78.70 | 81.95 | — |
| — | 2.05 | 2.62 | 2.33 | — | — | 400 | — | — | 90.05 | 88.00 | 92.10 | — |
| — | 1.56 | 2.08 | 1.82 | — | — | 410 | — | — | 99.90 | 98.05 | 101.75 | — |
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.