Spot 312.46
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.15 | 106.75 | 104.95 | +0.98 | 45.7% | 210 | 45.7% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 93.95 | 97.10 | 95.53 | +0.97 | 43.7% | 220 | 43.7% | -0.03 | 0.69 | 0.46 | 0.92 | — |
| — | 84.80 | 87.50 | 86.15 | +0.96 | 41.9% | 230 | 41.9% | -0.04 | 1.01 | 0.59 | 1.44 | — |
| — | 74.80 | 78.05 | 76.42 | +0.94 | 40.3% | 240 | 40.3% | -0.06 | 1.52 | 1.17 | 1.87 | — |
| — | 66.10 | 69.10 | 67.60 | +0.92 | 38.9% | 250 | 38.9% | -0.09 | 2.21 | 1.71 | 2.70 | — |
| — | 57.50 | 60.10 | 58.80 | +0.88 | 37.7% | 260 | 37.7% | -0.12 | 3.23 | 2.80 | 3.65 | — |
| — | 48.45 | 51.75 | 50.10 | +0.84 | 36.7% | 270 | 36.7% | -0.16 | 4.92 | 4.55 | 5.30 | — |
| — | 41.35 | 43.95 | 42.65 | +0.79 | 35.8% | 280 | 35.8% | -0.22 | 7.05 | 6.65 | 7.45 | — |
| — | 34.20 | 36.80 | 35.50 | +0.72 | 35.1% | 290 | 35.1% | -0.28 | 9.78 | 9.35 | 10.20 | — |
| — | 27.15 | 28.80 | 27.98 | +0.65 | 34.5% | 300 | 34.5% | -0.35 | 13.38 | 12.95 | 13.80 | — |
| — | 21.75 | 24.65 | 23.20 | +0.57 | 34.1% | 310 | 34.1% | -0.43 | 17.70 | 17.25 | 18.15 | — |
| — | 16.80 | 18.20 | 17.50 | +0.49 | 33.8% | 320 | 33.8% | -0.52 | 22.82 | 22.05 | 23.60 | — |
| — | 12.80 | 13.95 | 13.38 | +0.41 | 33.6% | 330 | 33.6% | -0.60 | 28.65 | 27.65 | 29.65 | — |
| — | 10.10 | 11.35 | 10.72 | +0.34 | 33.5% | 340 | 33.5% | -0.67 | 35.35 | 34.05 | 36.65 | — |
| — | 7.35 | 8.30 | 7.83 | +0.28 | 33.5% | 350 | 33.5% | -0.74 | 42.25 | 41.05 | 43.45 | — |
| — | 5.40 | 6.10 | 5.75 | +0.22 | 33.5% | 360 | 33.5% | -0.81 | 50.73 | 49.10 | 52.35 | — |
| — | 3.00 | 4.45 | 3.73 | +0.17 | 33.7% | 370 | 33.7% | -0.86 | 59.45 | 58.00 | 60.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.13 | 33.9% | 380 | 33.9% | -0.90 | 68.75 | 67.45 | 70.05 | — |
| — | 2.20 | 2.76 | 2.48 | +0.10 | 34.2% | 390 | 34.2% | -0.94 | 78.08 | 76.40 | 79.75 | — |
| — | 1.31 | 1.94 | 1.62 | +0.08 | 34.5% | 400 | 34.5% | -0.96 | 87.53 | 85.90 | 89.15 | — |
| — | 0.87 | 1.63 | 1.25 | +0.06 | 34.9% | 410 | 34.9% | -0.98 | 97.17 | 95.70 | 98.65 | — |
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.