Spot 311.39
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.75 | 107.70 | 106.22 | +0.96 | 40.2% | 210 | 40.2% | -0.04 | 1.41 | 1.09 | 1.72 | — |
| — | 95.15 | 98.60 | 96.88 | +0.94 | 39.2% | 220 | 39.2% | -0.06 | 2.13 | 1.72 | 2.55 | — |
| — | 86.35 | 89.00 | 87.67 | +0.92 | 38.3% | 230 | 38.3% | -0.08 | 2.85 | 2.54 | 3.15 | — |
| — | 77.65 | 80.80 | 79.22 | +0.90 | 37.5% | 240 | 37.5% | -0.10 | 3.92 | 3.55 | 4.30 | — |
| — | 69.55 | 72.60 | 71.08 | +0.87 | 36.7% | 250 | 36.7% | -0.13 | 5.30 | 4.90 | 5.70 | — |
| — | 61.50 | 64.20 | 62.85 | +0.83 | 36.1% | 260 | 36.1% | -0.17 | 6.97 | 6.60 | 7.35 | — |
| — | 53.75 | 56.25 | 55.00 | +0.79 | 35.5% | 270 | 35.5% | -0.21 | 9.55 | 8.95 | 10.15 | — |
| — | 46.70 | 49.40 | 48.05 | +0.75 | 34.9% | 280 | 34.9% | -0.26 | 11.90 | 11.35 | 12.45 | — |
| — | 40.40 | 43.25 | 41.83 | +0.69 | 34.5% | 290 | 34.5% | -0.31 | 15.12 | 14.25 | 16.00 | — |
| — | 34.60 | 37.25 | 35.92 | +0.64 | 34.1% | 300 | 34.1% | -0.37 | 19.25 | 18.05 | 20.45 | — |
| — | 28.95 | 31.20 | 30.07 | +0.58 | 33.7% | 310 | 33.7% | -0.43 | 23.62 | 22.75 | 24.50 | — |
| — | 23.95 | 26.65 | 25.30 | +0.52 | 33.4% | 320 | 33.4% | -0.49 | 28.38 | 27.40 | 29.35 | — |
| — | 19.70 | 21.90 | 20.80 | +0.46 | 33.1% | 330 | 33.1% | -0.55 | 34.08 | 33.00 | 35.15 | — |
| 276 | 16.00 | 17.95 | 16.98 | +0.41 | 32.9% | 340 | 32.9% | -0.61 | 40.50 | 39.40 | 41.60 | 539 |
| — | 12.90 | 14.50 | 13.70 | +0.35 | 32.7% | 350 | 32.7% | -0.67 | 48.00 | 47.10 | 48.90 | — |
| — | 10.50 | 12.15 | 11.32 | +0.30 | 32.5% | 360 | 32.5% | -0.73 | 55.08 | 53.80 | 56.35 | — |
| — | 8.50 | 9.50 | 9.00 | +0.26 | 32.4% | 370 | 32.4% | -0.78 | 62.67 | 61.30 | 64.05 | — |
| — | 6.45 | 7.85 | 7.15 | +0.22 | 32.3% | 380 | 32.3% | -0.82 | 71.25 | 69.80 | 72.70 | — |
| — | 5.25 | 6.55 | 5.90 | +0.18 | 32.2% | 390 | 32.2% | -0.87 | 80.12 | 78.75 | 81.50 | — |
| — | 3.80 | 4.90 | 4.35 | +0.15 | 32.2% | 400 | 32.2% | -0.91 | 89.40 | 87.95 | 90.85 | — |
| — | 3.30 | 4.55 | 3.92 | +0.13 | 32.2% | 410 | 32.2% | -0.94 | 99.10 | 97.40 | 100.80 | — |
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.