Spot 312.24
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 55 | 102.85 | 106.25 | 104.55 | +0.98 | 45.5% | 210 | 45.5% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 93.50 | 96.55 | 95.03 | +0.97 | 43.5% | 220 | 43.5% | -0.03 | 0.66 | 0.37 | 0.95 | — |
| — | 84.40 | 87.00 | 85.70 | +0.96 | 41.6% | 230 | 41.6% | -0.04 | 0.96 | 0.67 | 1.25 | — |
| — | 74.55 | 77.60 | 76.08 | +0.94 | 40.0% | 240 | 40.0% | -0.06 | 1.50 | 1.17 | 1.84 | — |
| — | 65.35 | 68.40 | 66.88 | +0.92 | 38.5% | 250 | 38.5% | -0.08 | 2.09 | 1.74 | 2.44 | — |
| — | 56.50 | 59.40 | 57.95 | +0.89 | 37.2% | 260 | 37.2% | -0.12 | 3.25 | 2.80 | 3.70 | — |
| — | 48.10 | 50.90 | 49.50 | +0.84 | 36.2% | 270 | 36.2% | -0.16 | 4.90 | 4.50 | 5.30 | — |
| — | 40.30 | 43.10 | 41.70 | +0.79 | 35.3% | 280 | 35.3% | -0.21 | 6.70 | 6.30 | 7.10 | — |
| — | 33.50 | 36.05 | 34.77 | +0.72 | 34.5% | 290 | 34.5% | -0.28 | 9.43 | 8.95 | 9.90 | — |
| — | 26.45 | 29.00 | 27.73 | +0.65 | 33.9% | 300 | 33.9% | -0.35 | 12.90 | 12.35 | 13.45 | — |
| — | 21.50 | 23.35 | 22.43 | +0.57 | 33.5% | 310 | 33.5% | -0.44 | 16.88 | 16.00 | 17.75 | — |
| — | 16.00 | 18.10 | 17.05 | +0.49 | 33.2% | 320 | 33.2% | -0.52 | 21.75 | 20.65 | 22.85 | — |
| — | 12.60 | 13.90 | 13.25 | +0.41 | 33.0% | 330 | 33.0% | -0.60 | 28.38 | 27.00 | 29.75 | — |
| — | 9.05 | 10.50 | 9.78 | +0.33 | 32.9% | 340 | 32.9% | -0.68 | 34.98 | 33.40 | 36.55 | — |
| — | 6.85 | 7.85 | 7.35 | +0.27 | 32.9% | 350 | 32.9% | -0.75 | 42.33 | 40.90 | 43.75 | — |
| — | 4.85 | 5.75 | 5.30 | +0.21 | 33.0% | 360 | 33.0% | -0.81 | 50.42 | 49.00 | 51.85 | — |
| — | 3.30 | 4.25 | 3.77 | +0.16 | 33.2% | 370 | 33.2% | -0.87 | 59.35 | 57.85 | 60.85 | — |
| — | 2.33 | 2.98 | 2.65 | +0.13 | 33.4% | 380 | 33.4% | -0.91 | 68.33 | 67.00 | 69.65 | — |
| — | 1.58 | 2.40 | 1.99 | +0.10 | 33.7% | 390 | 33.7% | -0.94 | 78.25 | 76.75 | 79.75 | — |
| — | 1.06 | 2.10 | 1.58 | +0.07 | 34.0% | 400 | 34.0% | -0.97 | 88.00 | 86.45 | 89.55 | — |
| — | 0.68 | 1.57 | 1.12 | +0.06 | 34.4% | 410 | 34.4% | -0.98 | 97.78 | 96.10 | 99.45 | — |
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.