Spot 314.90
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.60 | 105.60 | 104.10 | +0.90 | 65.6% | 220 | 65.6% | -0.10 | 6.12 | 5.20 | 7.05 | — |
| — | 94.30 | 97.20 | 95.75 | +0.88 | 64.8% | 230 | 64.8% | -0.12 | 7.90 | 6.95 | 8.85 | — |
| — | 86.35 | 89.25 | 87.80 | +0.85 | 64.2% | 240 | 64.2% | -0.15 | 9.55 | 8.90 | 10.20 | — |
| — | 78.75 | 81.90 | 80.33 | +0.82 | 63.7% | 250 | 63.7% | -0.18 | 11.97 | 11.45 | 12.50 | — |
| — | 71.90 | 74.55 | 73.22 | +0.79 | 63.2% | 260 | 63.2% | -0.21 | 14.53 | 13.80 | 15.25 | — |
| — | 65.00 | 67.70 | 66.35 | +0.75 | 62.9% | 270 | 62.9% | -0.25 | 17.80 | 16.95 | 18.65 | — |
| — | 58.70 | 61.40 | 60.05 | +0.71 | 62.6% | 280 | 62.6% | -0.29 | 21.23 | 20.45 | 22.00 | — |
| — | 52.80 | 55.15 | 53.98 | +0.68 | 62.3% | 290 | 62.3% | -0.33 | 25.48 | 24.40 | 26.55 | — |
| — | 47.15 | 49.80 | 48.48 | +0.64 | 62.1% | 300 | 62.1% | -0.37 | 29.48 | 28.95 | 30.00 | — |
| — | 42.10 | 44.50 | 43.30 | +0.60 | 61.9% | 310 | 61.9% | -0.41 | 34.75 | 33.75 | 35.75 | — |
| — | 37.45 | 40.00 | 38.73 | +0.56 | 61.8% | 320 | 61.8% | -0.45 | 40.02 | 38.60 | 41.45 | — |
| — | 33.15 | 35.80 | 34.48 | +0.51 | 61.7% | 330 | 61.7% | -0.49 | 45.67 | 44.35 | 47.00 | — |
| — | 29.25 | 31.60 | 30.43 | +0.48 | 61.6% | 340 | 61.6% | -0.53 | 51.95 | 50.70 | 53.20 | — |
| — | 25.75 | 28.30 | 27.02 | +0.45 | 61.5% | 350 | 61.5% | -0.56 | 58.35 | 56.95 | 59.75 | — |
| — | 22.60 | 24.95 | 23.77 | +0.40 | 61.5% | 360 | 61.5% | -0.60 | 65.12 | 63.70 | 66.55 | — |
| — | 19.85 | 22.15 | 21.00 | +0.37 | 61.5% | 370 | 61.5% | -0.64 | 72.30 | 70.80 | 73.80 | — |
| — | 17.65 | 19.60 | 18.62 | +0.34 | 61.5% | 380 | 61.5% | -0.67 | 79.88 | 78.35 | 81.40 | — |
| — | 15.40 | 17.10 | 16.25 | +0.31 | 61.4% | 390 | 61.4% | -0.70 | 87.65 | 86.20 | 89.10 | — |
| — | 13.65 | 15.05 | 14.35 | +0.28 | 61.4% | 400 | 61.4% | -0.73 | 95.70 | 94.25 | 97.15 | — |
| — | 11.75 | 13.45 | 12.60 | +0.25 | 61.4% | 410 | 61.4% | -0.76 | 103.85 | 102.45 | 105.25 | — |
| — | 10.60 | 11.85 | 11.22 | +0.23 | 61.5% | 420 | 61.5% | -0.79 | 112.28 | 110.85 | 113.70 | — |
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.