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 | |
| — | 109.65 | 112.50 | 111.08 | +0.89 | 57.4% | 220 | 57.4% | -0.11 | 7.78 | 7.35 | 8.20 | — |
| — | 101.60 | 104.80 | 103.20 | +0.87 | 57.1% | 230 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 94.40 | 97.15 | 95.78 | — | — | 240 | — | — | 12.05 | 11.50 | 12.60 | — |
| — | 87.25 | 90.20 | 88.72 | — | — | 250 | — | — | 14.88 | 14.55 | 15.20 | — |
| — | 80.30 | 83.15 | 81.72 | — | — | 260 | — | — | 17.82 | 17.25 | 18.40 | — |
| — | 75.00 | 76.80 | 75.90 | — | — | 270 | — | — | 21.30 | 20.75 | 21.85 | — |
| — | 67.80 | 70.15 | 68.97 | — | — | 280 | — | — | 25.00 | 24.35 | 25.65 | — |
| — | 62.30 | 65.10 | 63.70 | — | — | 290 | — | — | 29.32 | 28.85 | 29.80 | — |
| — | 57.05 | 59.90 | 58.48 | +0.65 | 55.7% | 300 | 55.7% | -0.35 | 33.70 | 32.75 | 34.65 | — |
| — | 52.15 | 54.95 | 53.55 | — | — | 310 | 55.7% | -0.39 | 39.20 | 37.95 | 40.45 | — |
| — | 47.80 | 50.55 | 49.17 | +0.59 | 55.6% | 320 | 55.6% | -0.42 | 44.33 | 43.20 | 45.45 | — |
| — | 43.20 | 46.25 | 44.73 | +0.56 | 55.6% | 330 | 55.6% | -0.45 | 50.12 | 49.10 | 51.15 | — |
| — | 39.30 | 42.50 | 40.90 | +0.53 | 55.6% | 340 | 55.6% | -0.49 | 55.80 | 54.75 | 56.85 | — |
| — | 36.05 | 39.10 | 37.58 | +0.49 | 55.6% | 350 | — | — | 62.45 | 61.30 | 63.60 | — |
| — | 32.50 | 35.45 | 33.98 | — | — | 360 | — | — | 69.25 | 67.95 | 70.55 | — |
| — | 29.60 | 32.35 | 30.98 | — | — | 370 | — | — | 76.28 | 74.90 | 77.65 | — |
| — | 26.95 | 28.60 | 27.77 | — | — | 380 | — | — | 83.40 | 82.00 | 84.80 | — |
| — | 24.55 | 26.65 | 25.60 | — | — | 390 | 55.8% | -0.64 | 90.75 | 89.45 | 92.05 | — |
| — | 22.05 | 24.15 | 23.10 | +0.35 | 55.9% | 400 | 55.9% | -0.66 | 98.58 | 97.15 | 100.00 | — |
| — | 20.30 | 22.45 | 21.38 | +0.33 | 56.0% | 410 | 56.0% | -0.69 | 106.35 | 104.90 | 107.80 | — |
| — | 18.70 | 20.00 | 19.35 | +0.31 | 56.1% | 420 | — | — | 114.47 | 113.25 | 115.70 | — |
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.