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 | |
| — | 106.15 | 109.55 | 107.85 | +0.95 | 41.1% | 210 | 41.1% | -0.05 | 1.98 | 1.53 | 2.43 | — |
| — | 97.50 | 100.45 | 98.97 | +0.93 | 40.0% | 220 | 40.0% | -0.07 | 2.60 | 2.00 | 3.20 | — |
| — | 89.00 | 91.65 | 90.33 | +0.91 | 39.0% | 230 | 39.0% | -0.09 | 3.77 | 2.90 | 4.65 | — |
| — | 80.45 | 82.80 | 81.62 | +0.89 | 38.2% | 240 | 38.2% | -0.11 | 5.30 | 4.50 | 6.10 | — |
| — | 71.85 | 74.60 | 73.22 | +0.86 | 37.5% | 250 | 37.5% | -0.14 | 6.45 | 5.85 | 7.05 | — |
| — | 63.75 | 66.70 | 65.22 | +0.82 | 36.9% | 260 | 36.9% | -0.18 | 8.35 | 7.45 | 9.25 | — |
| — | 56.80 | 59.50 | 58.15 | +0.79 | 36.4% | 270 | 36.4% | -0.22 | 10.65 | 9.30 | 12.00 | — |
| — | 49.70 | 52.65 | 51.17 | +0.74 | 35.9% | 280 | 35.9% | -0.27 | 13.60 | 12.10 | 15.10 | — |
| — | 42.95 | 45.80 | 44.38 | +0.69 | 35.5% | 290 | 35.5% | -0.31 | 17.15 | 15.80 | 18.50 | — |
| — | 37.65 | 40.25 | 38.95 | +0.64 | 35.2% | 300 | 35.2% | -0.37 | 21.02 | 19.60 | 22.45 | — |
| — | 31.50 | 34.20 | 32.85 | +0.59 | 34.9% | 310 | 34.9% | -0.42 | 24.95 | 24.05 | 25.85 | — |
| — | 27.45 | 29.25 | 28.35 | +0.54 | 34.6% | 320 | 34.6% | -0.48 | 30.12 | 28.85 | 31.40 | — |
| — | 23.20 | 24.95 | 24.07 | +0.48 | 34.4% | 330 | 34.4% | -0.53 | 35.98 | 34.75 | 37.20 | — |
| — | 19.60 | 21.10 | 20.35 | +0.43 | 34.2% | 340 | 34.2% | -0.59 | 42.10 | 41.30 | 42.90 | — |
| — | 15.10 | 18.65 | 16.88 | +0.38 | 34.1% | 350 | 34.1% | -0.64 | 49.08 | 47.75 | 50.40 | — |
| — | 12.55 | 15.00 | 13.78 | +0.34 | 33.9% | 360 | 33.9% | -0.69 | 56.10 | 54.50 | 57.70 | — |
| — | 10.45 | 13.00 | 11.72 | +0.29 | 33.8% | 370 | 33.8% | -0.74 | 63.95 | 62.20 | 65.70 | — |
| — | 7.60 | 11.10 | 9.35 | +0.25 | 33.7% | 380 | 33.7% | -0.79 | 71.90 | 70.45 | 73.35 | — |
| — | 7.45 | 8.55 | 8.00 | +0.22 | 33.6% | 390 | 33.6% | -0.83 | 80.42 | 79.00 | 81.85 | — |
| — | 5.00 | 7.45 | 6.22 | +0.19 | 33.5% | 400 | 33.5% | -0.87 | 89.25 | 87.90 | 90.60 | — |
| — | 4.60 | 6.00 | 5.30 | +0.16 | 33.5% | 410 | 33.5% | -0.90 | 98.92 | 97.15 | 100.70 | — |
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.