Spot 309.82
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.15 | 104.25 | 102.70 | +0.97 | 34.7% | 210 | 34.7% | -0.03 | 1.05 | 0.43 | 1.67 | — |
| — | 91.20 | 94.80 | 93.00 | +0.96 | 33.8% | 220 | 33.8% | -0.05 | 1.30 | 0.85 | 1.75 | — |
| — | 81.90 | 85.55 | 83.72 | +0.94 | 33.0% | 230 | 33.0% | -0.06 | 2.17 | 1.70 | 2.65 | — |
| — | 73.80 | 76.50 | 75.15 | +0.92 | 32.4% | 240 | 32.4% | -0.09 | 2.91 | 2.47 | 3.35 | — |
| — | 65.05 | 67.25 | 66.15 | +0.88 | 31.8% | 250 | 31.8% | -0.12 | 4.22 | 3.55 | 4.90 | — |
| — | 55.90 | 59.45 | 57.67 | +0.85 | 31.2% | 260 | 31.2% | -0.16 | 5.65 | 5.10 | 6.20 | — |
| — | 48.75 | 51.55 | 50.15 | +0.80 | 30.7% | 270 | 30.7% | -0.21 | 7.60 | 7.20 | 8.00 | — |
| — | 41.40 | 44.35 | 42.88 | +0.75 | 30.3% | 280 | 30.3% | -0.26 | 10.18 | 9.60 | 10.75 | — |
| — | 34.65 | 37.65 | 36.15 | +0.69 | 29.9% | 290 | 29.9% | -0.32 | 13.75 | 12.85 | 14.65 | — |
| — | 28.90 | 30.20 | 29.55 | +0.62 | 29.5% | 300 | 29.5% | -0.39 | 17.38 | 16.90 | 17.85 | — |
| — | 23.55 | 25.35 | 24.45 | +0.55 | 29.2% | 310 | 29.2% | -0.46 | 21.88 | 21.05 | 22.70 | — |
| — | 18.70 | 20.00 | 19.35 | +0.49 | 28.9% | 320 | 28.9% | -0.53 | 26.90 | 25.40 | 28.40 | — |
| — | 14.15 | 16.80 | 15.47 | +0.42 | 28.6% | 330 | 28.6% | -0.60 | 33.52 | 32.45 | 34.60 | — |
| — | 11.50 | 13.45 | 12.47 | +0.36 | 28.3% | 340 | 28.3% | -0.66 | 40.00 | 38.75 | 41.25 | — |
| — | 9.00 | 10.60 | 9.80 | +0.30 | 28.1% | 350 | 28.1% | -0.72 | 47.27 | 46.10 | 48.45 | — |
| — | 6.60 | 7.65 | 7.12 | +0.25 | 27.9% | 360 | 27.9% | -0.78 | 54.98 | 53.60 | 56.35 | — |
| — | 4.75 | 6.15 | 5.45 | +0.20 | 27.8% | 370 | 27.8% | -0.83 | 63.20 | 61.80 | 64.60 | — |
| — | 3.60 | 4.40 | 4.00 | +0.16 | 27.7% | 380 | 27.7% | -0.87 | 72.25 | 70.85 | 73.65 | — |
| — | 2.22 | 3.10 | 2.66 | +0.13 | 27.7% | 390 | 27.7% | -0.90 | 81.53 | 80.05 | 83.00 | — |
| — | 1.75 | 2.47 | 2.11 | +0.10 | 27.7% | 400 | 27.7% | -0.93 | 90.95 | 89.45 | 92.45 | — |
| — | 1.05 | 2.03 | 1.54 | +0.08 | 27.8% | 410 | 27.8% | -0.95 | 100.62 | 99.10 | 102.15 | — |
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.