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 | |
| — | 107.20 | 110.10 | 108.65 | +0.95 | 41.2% | 210 | 41.2% | -0.05 | 1.83 | 1.20 | 2.46 | — |
| — | 97.70 | 101.10 | 99.40 | +0.93 | 40.1% | 220 | 40.1% | -0.07 | 2.88 | 2.45 | 3.30 | — |
| — | 89.70 | 92.20 | 90.95 | +0.91 | 39.2% | 230 | 39.2% | -0.09 | 3.83 | 2.86 | 4.80 | — |
| — | 81.00 | 83.35 | 82.17 | +0.89 | 38.4% | 240 | — | — | 5.58 | 4.85 | 6.30 | — |
| — | 73.05 | 74.80 | 73.92 | +0.86 | 37.7% | 250 | — | — | 6.47 | 5.10 | 7.85 | — |
| — | 65.10 | 67.75 | 66.42 | +0.82 | 37.1% | 260 | 37.1% | -0.18 | 8.47 | 7.95 | 9.00 | — |
| — | 57.05 | 60.30 | 58.67 | +0.78 | 36.5% | 270 | 36.5% | -0.22 | 11.32 | 10.65 | 12.00 | — |
| — | 50.25 | 53.40 | 51.83 | +0.74 | 36.1% | 280 | 36.1% | -0.26 | 13.62 | 12.70 | 14.55 | — |
| — | 43.80 | 46.95 | 45.38 | +0.69 | 35.7% | 290 | 35.7% | -0.31 | 17.23 | 16.55 | 17.90 | — |
| — | 38.50 | 40.60 | 39.55 | +0.64 | 35.4% | 300 | 35.4% | -0.37 | 21.77 | 21.20 | 22.35 | — |
| — | 32.40 | 35.65 | 34.02 | +0.59 | 35.1% | 310 | 35.1% | -0.42 | 25.73 | 24.80 | 26.65 | — |
| — | 27.55 | 30.75 | 29.15 | +0.54 | 34.9% | 320 | 34.9% | -0.47 | 30.48 | 29.65 | 31.30 | — |
| — | 23.20 | 25.85 | 24.52 | +0.49 | 34.7% | 330 | 34.7% | -0.53 | 36.23 | 34.50 | 37.95 | — |
| — | 19.80 | 21.60 | 20.70 | +0.43 | 34.5% | 340 | 34.5% | -0.58 | 42.12 | 40.60 | 43.65 | — |
| — | 16.25 | 19.10 | 17.68 | +0.39 | 34.3% | 350 | 34.3% | -0.64 | 49.25 | 48.05 | 50.45 | — |
| — | 13.10 | 15.80 | 14.45 | +0.34 | 34.2% | 360 | 34.2% | -0.69 | 55.88 | 54.55 | 57.20 | — |
| — | 10.70 | 13.45 | 12.07 | +0.30 | 34.1% | 370 | 34.1% | -0.74 | 63.70 | 62.30 | 65.10 | — |
| — | 9.20 | 11.15 | 10.18 | +0.26 | 34.0% | 380 | 34.0% | -0.78 | 71.80 | 70.45 | 73.15 | — |
| — | 6.90 | 8.90 | 7.90 | +0.22 | 34.0% | 390 | 34.0% | -0.82 | 80.50 | 78.95 | 82.05 | — |
| — | 5.45 | 8.10 | 6.78 | +0.19 | 33.9% | 400 | 33.9% | -0.86 | 89.45 | 87.85 | 91.05 | — |
| — | 4.90 | 6.95 | 5.92 | +0.16 | 33.9% | 410 | 33.9% | -0.90 | 98.75 | 97.00 | 100.50 | — |
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.