Spot 311.96
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.50 | 106.30 | 104.40 | +0.98 | 42.3% | 210 | 42.3% | -0.02 | 0.40 | 0.21 | 0.58 | — |
| — | 93.40 | 95.60 | 94.50 | +0.97 | 40.6% | 220 | 40.6% | -0.03 | 0.69 | 0.44 | 0.95 | — |
| — | 83.85 | 86.70 | 85.28 | +0.96 | 39.1% | 230 | 39.1% | -0.04 | 1.11 | 0.80 | 1.42 | — |
| — | 74.10 | 77.35 | 75.72 | +0.94 | 37.7% | 240 | 37.7% | -0.06 | 1.61 | 1.28 | 1.94 | — |
| — | 65.25 | 68.15 | 66.70 | +0.91 | 36.5% | 250 | 36.5% | -0.09 | 2.36 | 1.89 | 2.83 | — |
| — | 56.85 | 59.10 | 57.98 | +0.88 | 35.4% | 260 | 35.4% | -0.12 | 4.15 | 3.25 | 5.05 | — |
| — | 48.25 | 51.65 | 49.95 | +0.84 | 34.5% | 270 | 34.5% | -0.16 | 4.75 | 4.10 | 5.40 | — |
| — | 40.75 | 42.90 | 41.83 | +0.78 | 33.7% | 280 | 33.7% | -0.22 | 7.00 | 6.45 | 7.55 | — |
| — | 33.40 | 36.00 | 34.70 | +0.72 | 33.0% | 290 | 33.0% | -0.28 | 9.97 | 9.60 | 10.35 | — |
| — | 27.05 | 29.60 | 28.32 | +0.65 | 32.4% | 300 | 32.4% | -0.35 | 13.38 | 12.80 | 13.95 | — |
| — | 22.45 | 23.45 | 22.95 | +0.57 | 31.9% | 310 | 31.9% | -0.43 | 17.15 | 16.00 | 18.30 | — |
| — | 17.30 | 18.35 | 17.82 | +0.49 | 31.6% | 320 | 31.6% | -0.52 | 22.77 | 22.00 | 23.55 | — |
| — | 13.45 | 14.05 | 13.75 | +0.42 | 31.4% | 330 | 31.4% | -0.60 | 28.50 | 27.55 | 29.45 | — |
| — | 10.00 | 10.75 | 10.38 | +0.34 | 31.2% | 340 | 31.2% | -0.67 | 35.88 | 34.70 | 37.05 | — |
| — | 7.45 | 8.30 | 7.88 | +0.28 | 31.1% | 350 | 31.1% | -0.75 | 42.98 | 41.45 | 44.50 | — |
| — | 4.70 | 6.55 | 5.62 | +0.22 | 31.1% | 360 | 31.1% | -0.81 | 51.50 | 50.35 | 52.65 | — |
| — | 3.30 | 5.00 | 4.15 | +0.17 | 31.2% | 370 | 31.2% | -0.86 | 60.20 | 58.40 | 62.00 | — |
| — | 2.40 | 3.45 | 2.92 | +0.13 | 31.3% | 380 | 31.3% | -0.91 | 69.28 | 67.55 | 71.00 | — |
| — | 1.62 | 2.40 | 2.01 | +0.10 | 31.5% | 390 | 31.5% | -0.95 | 78.80 | 77.05 | 80.55 | — |
| — | 1.04 | 1.73 | 1.39 | +0.08 | 31.8% | 400 | 31.8% | -0.98 | 88.15 | 86.60 | 89.70 | — |
| — | 0.90 | 1.29 | 1.09 | +0.06 | 32.1% | 410 | 32.1% | -1.00 | 97.92 | 96.30 | 99.55 | — |
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.