Spot 313.55
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.85 | 110.00 | 107.92 | +0.98 | 34.5% | 210 | 34.5% | -0.02 | 0.62 | 0.31 | 0.93 | — |
| — | 97.00 | 99.50 | 98.25 | +0.97 | 33.3% | 220 | 33.3% | -0.03 | 0.97 | 0.54 | 1.40 | — |
| — | 87.65 | 90.10 | 88.88 | +0.95 | 32.2% | 230 | 32.2% | -0.05 | 1.28 | 1.08 | 1.48 | — |
| — | 78.45 | 80.95 | 79.70 | +0.93 | 31.3% | 240 | 31.3% | -0.07 | 1.98 | 1.80 | 2.16 | — |
| — | 69.50 | 71.90 | 70.70 | +0.91 | 30.5% | 250 | 30.5% | -0.09 | 2.76 | 2.47 | 3.05 | — |
| — | 61.45 | 63.35 | 62.40 | +0.88 | 29.8% | 260 | 29.8% | -0.13 | 4.12 | 3.80 | 4.45 | — |
| — | 52.65 | 55.00 | 53.83 | +0.84 | 29.1% | 270 | 29.1% | -0.17 | 5.33 | 4.55 | 6.10 | — |
| — | 44.90 | 47.45 | 46.17 | +0.79 | 28.6% | 280 | 28.6% | -0.22 | 7.80 | 7.50 | 8.10 | — |
| — | 37.90 | 39.60 | 38.75 | +0.73 | 28.2% | 290 | 28.2% | -0.28 | 10.57 | 10.05 | 11.10 | — |
| — | 31.40 | 33.10 | 32.25 | +0.67 | 27.8% | 300 | 27.8% | -0.34 | 13.90 | 13.50 | 14.30 | — |
| — | 26.05 | 27.20 | 26.62 | +0.60 | 27.5% | 310 | 27.5% | -0.41 | 18.18 | 17.85 | 18.50 | — |
| — | 21.15 | 22.20 | 21.68 | +0.53 | 27.2% | 320 | 27.2% | -0.49 | 23.35 | 22.80 | 23.90 | — |
| — | 17.10 | 17.80 | 17.45 | +0.46 | 27.0% | 330 | 27.0% | -0.56 | 28.85 | 28.25 | 29.45 | — |
| — | 12.95 | 14.25 | 13.60 | +0.39 | 26.9% | 340 | 26.9% | -0.64 | 35.00 | 34.05 | 35.95 | — |
| — | 9.95 | 11.95 | 10.95 | +0.33 | 26.8% | 350 | 26.8% | -0.71 | 42.45 | 41.15 | 43.75 | — |
| — | 7.65 | 8.45 | 8.05 | +0.27 | 26.7% | 360 | 26.7% | -0.77 | 50.38 | 49.45 | 51.30 | — |
| — | 5.65 | 6.55 | 6.10 | +0.22 | 26.7% | 370 | 26.7% | -0.83 | 58.70 | 57.30 | 60.10 | — |
| — | 4.40 | 5.10 | 4.75 | +0.18 | 26.7% | 380 | 26.7% | -0.89 | 67.47 | 66.15 | 68.80 | — |
| — | 2.86 | 4.65 | 3.75 | +0.14 | 26.8% | 390 | 26.8% | -0.93 | 77.03 | 75.75 | 78.30 | — |
| — | 2.38 | 3.50 | 2.94 | +0.11 | 26.9% | 400 | 26.9% | -0.98 | 86.65 | 85.40 | 87.90 | — |
| — | 1.72 | 2.68 | 2.20 | +0.09 | 27.0% | 410 | 27.0% | -1.00 | 96.55 | 94.65 | 98.45 | — |
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.