Spot 309.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.40 | 111.50 | 109.95 | +0.90 | 56.7% | 210 | 56.7% | -0.10 | 6.08 | 5.25 | 6.90 | — |
| — | 99.90 | 103.45 | 101.67 | +0.88 | 56.3% | 220 | 56.3% | -0.13 | 8.43 | 7.70 | 9.15 | — |
| — | 92.25 | 95.85 | 94.05 | +0.85 | 56.0% | 230 | 56.0% | -0.15 | 10.95 | 9.90 | 12.00 | — |
| — | 85.00 | 88.20 | 86.60 | +0.82 | 55.7% | 240 | 55.7% | -0.18 | 13.05 | 12.40 | 13.70 | — |
| — | 78.55 | 81.50 | 80.03 | +0.79 | 55.5% | 250 | 55.5% | -0.21 | 15.97 | 15.30 | 16.65 | — |
| — | 72.15 | 74.75 | 73.45 | +0.76 | 55.3% | 260 | 55.3% | -0.24 | 19.18 | 18.45 | 19.90 | — |
| — | 65.65 | 68.60 | 67.12 | +0.73 | 55.2% | 270 | 55.2% | -0.28 | 23.30 | 22.15 | 24.45 | — |
| — | 59.95 | 62.75 | 61.35 | +0.69 | 55.0% | 280 | 55.0% | -0.31 | 26.70 | 25.60 | 27.80 | — |
| — | 54.90 | 57.55 | 56.23 | +0.66 | 54.9% | 290 | 54.9% | -0.35 | 31.43 | 30.35 | 32.50 | — |
| — | 50.00 | 52.50 | 51.25 | +0.62 | 54.9% | 300 | 54.9% | -0.38 | 36.25 | 35.20 | 37.30 | — |
| — | 45.10 | 48.05 | 46.58 | — | — | 310 | — | — | 41.92 | 40.85 | 43.00 | — |
| — | 41.15 | 43.65 | 42.40 | — | — | 320 | — | — | 47.50 | 46.25 | 48.75 | — |
| — | 37.30 | 40.15 | 38.73 | +0.52 | 54.8% | 330 | 54.8% | -0.49 | 53.60 | 52.25 | 54.95 | — |
| — | 33.75 | 36.45 | 35.10 | +0.49 | 54.8% | 340 | 54.8% | -0.52 | 60.10 | 58.60 | 61.60 | — |
| — | 30.95 | 32.95 | 31.95 | +0.46 | 54.9% | 350 | 54.9% | -0.56 | 66.80 | 65.35 | 68.25 | — |
| — | 27.50 | 30.45 | 28.98 | +0.43 | 54.9% | 360 | 54.9% | -0.59 | 73.67 | 72.25 | 75.10 | — |
| — | 24.70 | 27.55 | 26.12 | +0.40 | 55.0% | 370 | 55.0% | -0.62 | 80.88 | 79.55 | 82.20 | — |
| — | 22.85 | 24.90 | 23.88 | +0.37 | 55.1% | 380 | 55.1% | -0.65 | 88.45 | 87.10 | 89.80 | — |
| — | 20.60 | 22.65 | 21.62 | +0.34 | 55.2% | 390 | 55.2% | -0.68 | 96.22 | 94.80 | 97.65 | — |
| — | 18.45 | 20.00 | 19.23 | +0.32 | 55.3% | 400 | 55.3% | -0.70 | 104.17 | 102.75 | 105.60 | — |
| — | 16.70 | 18.75 | 17.73 | +0.29 | 55.5% | 410 | 55.5% | -0.73 | 112.47 | 111.05 | 113.90 | 76 |
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.