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 | |
| — | 105.25 | 108.15 | 106.70 | +0.96 | 40.0% | 210 | 40.0% | -0.04 | 1.55 | 1.06 | 2.04 | — |
| — | 95.55 | 99.25 | 97.40 | +0.94 | 38.9% | 220 | 38.9% | -0.06 | 2.12 | 1.80 | 2.43 | — |
| — | 86.55 | 89.50 | 88.03 | +0.92 | 37.9% | 230 | 37.9% | -0.08 | 2.90 | 2.36 | 3.45 | — |
| — | 77.80 | 80.95 | 79.38 | +0.90 | 37.0% | 240 | 37.0% | -0.10 | 3.93 | 2.91 | 4.95 | — |
| — | 69.40 | 72.30 | 70.85 | +0.87 | 36.2% | 250 | 36.2% | -0.13 | 5.75 | 4.80 | 6.70 | — |
| — | 61.70 | 64.35 | 63.02 | +0.84 | 35.5% | 260 | 35.5% | -0.17 | 6.92 | 6.60 | 7.25 | — |
| — | 53.65 | 56.80 | 55.23 | +0.80 | 34.9% | 270 | 34.9% | -0.21 | 8.75 | 8.20 | 9.30 | — |
| — | 46.55 | 49.45 | 48.00 | +0.75 | 34.4% | 280 | 34.4% | -0.26 | 11.78 | 10.65 | 12.90 | — |
| — | 40.10 | 43.05 | 41.58 | — | — | 290 | — | — | 15.50 | 14.10 | 16.90 | — |
| — | 34.35 | 37.10 | 35.73 | +0.64 | 33.5% | 300 | 33.5% | -0.36 | 19.00 | 18.15 | 19.85 | — |
| — | 28.35 | 31.10 | 29.73 | +0.59 | 33.2% | 310 | 33.2% | -0.42 | 23.85 | 22.20 | 25.50 | — |
| — | 25.25 | 26.85 | 26.05 | +0.53 | 32.9% | 320 | 32.9% | -0.48 | 28.77 | 28.40 | 29.15 | — |
| — | 21.00 | 21.75 | 21.38 | +0.47 | 32.6% | 330 | 32.6% | -0.55 | 34.15 | 33.20 | 35.10 | — |
| — | 16.35 | 17.90 | 17.12 | +0.41 | 32.4% | 340 | 32.4% | -0.61 | 40.90 | 39.45 | 42.35 | — |
| — | 14.10 | 14.45 | 14.28 | +0.36 | 32.3% | 350 | 32.3% | -0.67 | 47.90 | 46.30 | 49.50 | — |
| — | 11.35 | 12.20 | 11.78 | +0.31 | 32.1% | 360 | 32.1% | -0.72 | 55.30 | 53.70 | 56.90 | — |
| — | 8.60 | 10.50 | 9.55 | +0.26 | 32.0% | 370 | 32.0% | -0.77 | 63.25 | 61.75 | 64.75 | — |
| — | 6.55 | 8.60 | 7.58 | +0.22 | 32.0% | 380 | 32.0% | -0.82 | 71.55 | 69.95 | 73.15 | — |
| — | 4.20 | 7.15 | 5.67 | +0.19 | 31.9% | 390 | 31.9% | -0.86 | 80.62 | 79.25 | 82.00 | — |
| — | 2.97 | 6.05 | 4.51 | +0.15 | 31.9% | 400 | 31.9% | -0.90 | 89.42 | 87.70 | 91.15 | — |
| — | 2.60 | 4.60 | 3.60 | +0.13 | 32.0% | 410 | 32.0% | -0.94 | 98.95 | 97.30 | 100.60 | — |
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.