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 | |
| — | 99.40 | 101.95 | 100.67 | +0.97 | 33.5% | 220 | 33.5% | -0.03 | 0.85 | 0.46 | 1.25 | — |
| — | 90.00 | 92.45 | 91.22 | +0.96 | 32.4% | 230 | 32.4% | -0.04 | 1.21 | 1.05 | 1.37 | — |
| — | 80.90 | 83.25 | 82.08 | +0.94 | 31.5% | 240 | 31.5% | -0.06 | 1.82 | 1.39 | 2.25 | — |
| — | 72.05 | 74.10 | 73.08 | +0.92 | 30.6% | 250 | 30.6% | -0.09 | 2.73 | 2.32 | 3.15 | — |
| — | 63.40 | 65.30 | 64.35 | +0.89 | 29.9% | 260 | 29.9% | -0.12 | 3.62 | 3.40 | 3.85 | — |
| — | 54.55 | 57.10 | 55.83 | +0.85 | 29.3% | 270 | 29.3% | -0.16 | 5.22 | 4.90 | 5.55 | — |
| — | 46.85 | 49.20 | 48.02 | +0.80 | 28.7% | 280 | 28.7% | -0.20 | 7.15 | 6.80 | 7.50 | — |
| — | 39.60 | 41.80 | 40.70 | +0.75 | 28.2% | 290 | 28.2% | -0.26 | 9.93 | 9.35 | 10.50 | — |
| — | 32.60 | 35.00 | 33.80 | +0.68 | 27.8% | 300 | 27.8% | -0.32 | 12.85 | 12.50 | 13.20 | — |
| — | 27.10 | 28.80 | 27.95 | +0.62 | 27.5% | 310 | 27.5% | -0.39 | 16.77 | 16.40 | 17.15 | — |
| — | 22.20 | 23.50 | 22.85 | +0.55 | 27.2% | 320 | 27.2% | -0.47 | 21.50 | 21.00 | 22.00 | — |
| — | 17.75 | 18.60 | 18.18 | +0.48 | 27.0% | 330 | 27.0% | -0.54 | 27.32 | 26.30 | 28.35 | — |
| — | 13.85 | 14.90 | 14.38 | +0.41 | 26.8% | 340 | 26.8% | -0.62 | 33.48 | 32.50 | 34.45 | — |
| — | 10.85 | 11.65 | 11.25 | +0.34 | 26.7% | 350 | 26.7% | -0.69 | 40.50 | 39.30 | 41.70 | — |
| — | 8.50 | 9.15 | 8.82 | +0.28 | 26.6% | 360 | 26.6% | -0.76 | 48.10 | 46.95 | 49.25 | — |
| — | 6.15 | 6.85 | 6.50 | +0.23 | 26.6% | 370 | 26.6% | -0.82 | 56.00 | 55.20 | 56.80 | — |
| — | 4.55 | 5.20 | 4.88 | +0.19 | 26.6% | 380 | 26.6% | -0.88 | 65.08 | 64.05 | 66.10 | — |
| — | 3.45 | 4.10 | 3.77 | +0.15 | 26.6% | 390 | 26.6% | -0.93 | 74.47 | 73.25 | 75.70 | — |
| — | 2.31 | 3.00 | 2.65 | +0.12 | 26.7% | 400 | 26.7% | -0.97 | 84.05 | 82.80 | 85.30 | — |
| — | 1.74 | 2.41 | 2.08 | +0.09 | 26.8% | 410 | 26.8% | -1.00 | 93.83 | 91.85 | 95.80 | — |
| — | 1.26 | 1.80 | 1.53 | +0.07 | 27.0% | 420 | 27.0% | -1.00 | 103.75 | 101.70 | 105.80 | — |
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.