Spot 309.65
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.25 | 103.90 | 102.08 | +0.97 | 34.8% | 210 | 34.8% | -0.03 | 1.08 | 0.85 | 1.31 | — |
| — | 90.85 | 94.45 | 92.65 | +0.96 | 33.9% | 220 | 33.9% | -0.05 | 1.35 | 0.77 | 1.93 | — |
| — | 81.60 | 85.30 | 83.45 | +0.94 | 33.2% | 230 | 33.2% | -0.06 | 2.08 | 1.18 | 2.98 | — |
| — | 72.60 | 76.25 | 74.42 | +0.92 | 32.5% | 240 | 32.5% | -0.09 | 3.19 | 2.77 | 3.60 | — |
| — | 64.30 | 67.70 | 66.00 | +0.88 | 31.9% | 250 | 31.9% | -0.12 | 4.25 | 3.35 | 5.15 | — |
| — | 55.60 | 59.45 | 57.52 | +0.85 | 31.4% | 260 | 31.4% | -0.16 | 6.00 | 4.55 | 7.45 | — |
| — | 47.80 | 51.65 | 49.73 | +0.80 | 30.9% | 270 | 30.9% | -0.21 | 8.47 | 7.55 | 9.40 | — |
| — | 40.60 | 44.40 | 42.50 | +0.75 | 30.5% | 280 | — | — | 10.85 | 10.60 | 11.10 | — |
| — | 33.90 | 37.80 | 35.85 | — | — | 290 | 30.1% | -0.32 | 14.25 | 12.75 | 15.75 | — |
| — | 28.10 | 30.90 | 29.50 | +0.62 | 29.7% | 300 | 29.7% | -0.39 | 18.75 | 17.35 | 20.15 | — |
| — | 23.05 | 26.35 | 24.70 | +0.55 | 29.4% | 310 | 29.4% | -0.46 | 22.18 | 21.15 | 23.20 | — |
| — | 17.90 | 21.65 | 19.77 | +0.49 | 29.1% | 320 | 29.1% | -0.53 | 28.07 | 26.80 | 29.35 | — |
| — | 14.45 | 16.35 | 15.40 | +0.42 | 28.9% | 330 | 28.9% | -0.60 | 34.12 | 32.20 | 36.05 | — |
| — | 11.70 | 12.75 | 12.22 | +0.36 | 28.7% | 340 | 28.7% | -0.66 | 40.75 | 38.95 | 42.55 | — |
| — | 8.10 | 10.50 | 9.30 | +0.30 | 28.5% | 350 | 28.5% | -0.72 | 47.90 | 46.30 | 49.50 | — |
| — | 5.80 | 8.75 | 7.28 | +0.25 | 28.4% | 360 | 28.4% | -0.78 | 55.92 | 54.20 | 57.65 | — |
| — | 4.10 | 7.00 | 5.55 | +0.20 | 28.3% | 370 | 28.3% | -0.83 | 64.28 | 62.60 | 65.95 | — |
| — | 2.84 | 6.05 | 4.45 | +0.16 | 28.3% | 380 | 28.3% | -0.87 | 73.10 | 71.45 | 74.75 | — |
| — | 2.64 | 4.25 | 3.44 | +0.13 | 28.3% | 390 | 28.3% | -0.90 | 82.38 | 80.55 | 84.20 | — |
| — | 1.92 | 2.86 | 2.39 | +0.10 | 28.3% | 400 | 28.3% | -0.93 | 91.70 | 89.95 | 93.45 | — |
| — | 1.52 | 2.23 | 1.88 | +0.08 | 28.4% | 410 | 28.4% | -0.95 | 101.33 | 99.55 | 103.10 | — |
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.