Spot 316.28
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.35 | 100.35 | 98.85 | +0.99 | 34.5% | 220 | 34.5% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 87.60 | 90.90 | 89.25 | +0.98 | 33.1% | 230 | 33.1% | -0.02 | 0.39 | 0.19 | 0.58 | — |
| — | 77.90 | 80.50 | 79.20 | +0.97 | 31.8% | 240 | 31.8% | -0.03 | 0.55 | 0.44 | 0.65 | — |
| — | 68.35 | 70.80 | 69.58 | +0.96 | 30.6% | 250 | 30.6% | -0.04 | 0.94 | 0.77 | 1.10 | — |
| — | 59.00 | 61.50 | 60.25 | +0.93 | 29.6% | 260 | 29.6% | -0.07 | 1.43 | 1.22 | 1.64 | — |
| — | 49.90 | 52.45 | 51.17 | +0.90 | 28.7% | 270 | 28.7% | -0.10 | 2.42 | 2.23 | 2.60 | — |
| — | 41.30 | 43.80 | 42.55 | +0.85 | 27.9% | 280 | 27.9% | -0.15 | 3.75 | 3.50 | 4.00 | — |
| — | 33.80 | 35.75 | 34.77 | +0.78 | 27.2% | 290 | 27.2% | -0.22 | 5.75 | 5.55 | 5.95 | — |
| — | 26.85 | 28.45 | 27.65 | +0.71 | 26.7% | 300 | 26.7% | -0.30 | 8.25 | 7.60 | 8.90 | — |
| — | 20.85 | 21.90 | 21.38 | +0.61 | 26.2% | 310 | 26.2% | -0.39 | 12.20 | 11.85 | 12.55 | — |
| — | 15.50 | 16.20 | 15.85 | +0.52 | 26.0% | 320 | 26.0% | -0.49 | 16.95 | 15.75 | 18.15 | — |
| — | 11.10 | 11.80 | 11.45 | +0.42 | 25.8% | 330 | 25.8% | -0.59 | 22.52 | 21.90 | 23.15 | — |
| — | 7.60 | 8.40 | 8.00 | +0.33 | 25.7% | 340 | 25.7% | -0.69 | 29.18 | 28.45 | 29.90 | — |
| — | 5.20 | 5.80 | 5.50 | +0.25 | 25.7% | 350 | 25.7% | -0.78 | 36.90 | 36.35 | 37.45 | — |
| — | 2.91 | 4.00 | 3.46 | +0.19 | 25.8% | 360 | 25.8% | -0.85 | 45.52 | 44.25 | 46.80 | — |
| — | 1.96 | 2.72 | 2.34 | +0.14 | 26.0% | 370 | 26.0% | -0.91 | 54.65 | 53.45 | 55.85 | — |
| — | 1.30 | 1.83 | 1.56 | +0.10 | 26.3% | 380 | 26.3% | -0.96 | 64.17 | 62.95 | 65.40 | — |
| — | 0.79 | 1.26 | 1.02 | +0.07 | 26.6% | 390 | 26.6% | -0.99 | 73.65 | 71.95 | 75.35 | — |
| — | 0.37 | 0.85 | 0.61 | +0.05 | 27.0% | 400 | 27.0% | -1.00 | 83.83 | 81.85 | 85.80 | — |
| — | 0.40 | 0.63 | 0.52 | +0.04 | 27.5% | 410 | 27.5% | -1.00 | 93.95 | 92.55 | 95.35 | — |
| — | 0.21 | 0.56 | 0.39 | +0.03 | 27.9% | 420 | 27.9% | -1.00 | 103.95 | 102.55 | 105.35 | — |
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.