Spot 313.67
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.10 | 109.90 | 108.50 | +0.98 | 34.3% | 210 | 34.3% | -0.02 | 0.91 | 0.44 | 1.38 | — |
| — | 97.30 | 100.05 | 98.67 | +0.97 | 33.2% | 220 | 33.2% | -0.03 | 1.05 | 0.58 | 1.53 | 80 |
| — | 88.15 | 90.30 | 89.22 | +0.95 | 32.1% | 230 | 32.1% | -0.05 | 1.30 | 1.14 | 1.46 | — |
| — | 78.90 | 81.45 | 80.17 | +0.93 | 31.2% | 240 | 31.2% | -0.07 | 1.85 | 1.67 | 2.03 | 181 |
| — | 69.05 | 72.40 | 70.72 | +0.91 | 30.4% | 250 | 30.4% | -0.09 | 2.77 | 2.60 | 2.94 | — |
| — | 61.70 | 63.75 | 62.73 | +0.88 | 29.7% | 260 | 29.7% | -0.12 | 3.95 | 3.70 | 4.20 | — |
| — | 52.90 | 55.60 | 54.25 | +0.84 | 29.0% | 270 | 29.0% | -0.17 | 5.53 | 5.25 | 5.80 | — |
| — | 45.30 | 47.65 | 46.48 | +0.79 | 28.5% | 280 | 28.5% | -0.22 | 7.70 | 7.40 | 8.00 | — |
| — | 38.55 | 40.35 | 39.45 | +0.73 | 28.0% | 290 | 28.0% | -0.27 | 10.30 | 10.00 | 10.60 | 301 |
| — | 32.05 | 33.70 | 32.88 | +0.67 | 27.5% | 300 | 27.5% | -0.34 | 13.80 | 13.60 | 14.00 | — |
| — | 26.50 | 27.50 | 27.00 | +0.60 | 27.2% | 310 | — | — | 18.02 | 17.75 | 18.30 | — |
| — | 21.30 | 22.40 | 21.85 | +0.53 | 26.9% | 320 | 26.9% | -0.49 | 22.98 | 22.40 | 23.55 | — |
| — | 16.95 | 18.10 | 17.52 | +0.46 | 26.6% | 330 | — | — | 28.43 | 27.10 | 29.75 | — |
| — | 13.40 | 14.20 | 13.80 | — | — | 340 | 26.5% | -0.64 | 34.73 | 33.85 | 35.60 | — |
| — | 10.45 | 11.15 | 10.80 | +0.33 | 26.4% | 350 | 26.4% | -0.71 | 41.95 | 40.60 | 43.30 | — |
| — | 8.05 | 8.50 | 8.28 | +0.27 | 26.3% | 360 | 26.3% | -0.78 | 49.70 | 48.60 | 50.80 | — |
| — | 6.05 | 6.60 | 6.33 | +0.22 | 26.3% | 370 | 26.3% | -0.84 | 58.50 | 56.85 | 60.15 | — |
| — | 4.35 | 5.05 | 4.70 | +0.18 | 26.3% | 380 | 26.3% | -0.89 | 66.92 | 65.35 | 68.50 | — |
| — | 3.15 | 3.80 | 3.48 | +0.14 | 26.4% | 390 | 26.4% | -0.94 | 76.70 | 74.85 | 78.55 | — |
| — | 2.48 | 2.90 | 2.69 | +0.11 | 26.5% | 400 | 26.5% | -0.98 | 86.40 | 84.45 | 88.35 | — |
| — | 1.57 | 2.43 | 2.00 | +0.09 | 26.7% | 410 | 26.7% | -1.00 | 96.28 | 94.40 | 98.15 | — |
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.