Spot 318.77
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.45 | 106.20 | 104.83 | +0.93 | 56.6% | 220 | 56.6% | -0.07 | 3.65 | 3.15 | 4.15 | — |
| — | 94.80 | 97.90 | 96.35 | +0.90 | 55.7% | 230 | 55.7% | -0.10 | 4.55 | 4.40 | 4.70 | — |
| — | 86.65 | 89.30 | 87.97 | +0.88 | 55.1% | 240 | 55.1% | -0.12 | 5.97 | 5.10 | 6.85 | — |
| — | 78.80 | 81.65 | 80.22 | +0.85 | 54.6% | 250 | 54.6% | -0.15 | 8.03 | 7.65 | 8.40 | — |
| — | 71.10 | 73.85 | 72.47 | +0.82 | 54.2% | 260 | 54.2% | -0.19 | 10.78 | 10.25 | 11.30 | — |
| — | 63.90 | 66.55 | 65.22 | +0.78 | 54.0% | 270 | 54.0% | -0.22 | 13.15 | 12.60 | 13.70 | — |
| — | 57.25 | 59.90 | 58.58 | +0.74 | 53.9% | 280 | 53.9% | -0.26 | 16.70 | 16.40 | 17.00 | — |
| — | 51.40 | 53.65 | 52.52 | +0.70 | 53.8% | 290 | 53.8% | -0.31 | 20.45 | 19.45 | 21.45 | — |
| — | 45.75 | 47.70 | 46.73 | +0.65 | 53.8% | 300 | 53.8% | -0.35 | 24.20 | 23.40 | 25.00 | — |
| — | 40.05 | 42.80 | 41.42 | +0.61 | 53.9% | 310 | 53.9% | -0.39 | 28.93 | 27.85 | 30.00 | — |
| — | 35.55 | 37.50 | 36.52 | +0.56 | 53.9% | 320 | 53.9% | -0.44 | 34.58 | 33.15 | 36.00 | — |
| — | 31.90 | 33.25 | 32.58 | +0.52 | 54.0% | 330 | 54.0% | -0.48 | 40.38 | 39.05 | 41.70 | — |
| — | 28.15 | 29.25 | 28.70 | +0.48 | 54.1% | 340 | 54.1% | -0.53 | 46.17 | 45.15 | 47.20 | — |
| — | 24.90 | 25.80 | 25.35 | +0.44 | 54.2% | 350 | 54.2% | -0.57 | 52.58 | 51.40 | 53.75 | — |
| — | 21.65 | 23.05 | 22.35 | +0.40 | 54.3% | 360 | 54.3% | -0.61 | 59.67 | 58.35 | 61.00 | — |
| — | 18.20 | 19.75 | 18.98 | +0.36 | 54.4% | 370 | 54.4% | -0.65 | 66.95 | 65.60 | 68.30 | — |
| — | 15.95 | 17.60 | 16.77 | +0.33 | 54.5% | 380 | 54.5% | -0.68 | 74.50 | 73.05 | 75.95 | — |
| — | 13.50 | 15.35 | 14.43 | +0.30 | 54.6% | 390 | 54.6% | -0.71 | 82.38 | 80.95 | 83.80 | — |
| — | 12.35 | 13.20 | 12.78 | +0.26 | 54.8% | 400 | — | — | 90.67 | 89.35 | 92.00 | — |
| — | 10.25 | 11.65 | 10.95 | — | — | 410 | — | — | 98.92 | 97.45 | 100.40 | — |
| — | 8.45 | 10.55 | 9.50 | +0.21 | 55.1% | 420 | 55.1% | -0.80 | 107.53 | 105.95 | 109.10 | — |
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.