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 | |
| — | 110.10 | 113.20 | 111.65 | +0.86 | 65.5% | 220 | 65.5% | -0.14 | 11.70 | 10.25 | 13.15 | — |
| — | 102.70 | 105.85 | 104.28 | +0.84 | 65.1% | 230 | 65.1% | -0.16 | 14.00 | 13.50 | 14.50 | — |
| — | 95.85 | 98.95 | 97.40 | +0.82 | 64.8% | 240 | 64.8% | -0.19 | 16.93 | 15.60 | 18.25 | — |
| — | 89.10 | 92.15 | 90.62 | +0.79 | 64.4% | 250 | 64.4% | -0.21 | 20.35 | 19.10 | 21.60 | — |
| — | 82.70 | 85.55 | 84.12 | +0.76 | 64.2% | 260 | 64.2% | -0.24 | 23.43 | 22.85 | 24.00 | — |
| — | 76.55 | 79.40 | 77.97 | +0.73 | 63.9% | 270 | 63.9% | -0.27 | 27.68 | 26.60 | 28.75 | — |
| — | 70.80 | 73.80 | 72.30 | +0.70 | 63.7% | 280 | 63.7% | -0.30 | 31.40 | 30.00 | 32.80 | — |
| — | 65.50 | 68.25 | 66.88 | — | — | 290 | — | — | 35.95 | 34.70 | 37.20 | — |
| — | 60.40 | 63.20 | 61.80 | — | — | 300 | 63.3% | -0.36 | 40.70 | 39.45 | 41.95 | — |
| — | 55.35 | 58.10 | 56.73 | +0.62 | 63.1% | 310 | 63.1% | -0.39 | 45.88 | 44.70 | 47.05 | — |
| — | 50.90 | 54.05 | 52.48 | +0.58 | 62.9% | 320 | 62.9% | -0.42 | 51.27 | 50.05 | 52.50 | — |
| — | 46.65 | 49.70 | 48.17 | +0.55 | 62.8% | 330 | 62.8% | -0.45 | 56.88 | 55.60 | 58.15 | — |
| — | 42.75 | 45.50 | 44.12 | +0.53 | 62.6% | 340 | 62.6% | -0.48 | 62.83 | 61.45 | 64.20 | — |
| — | 39.25 | 41.70 | 40.48 | +0.50 | 62.5% | 350 | 62.5% | -0.51 | 69.12 | 67.75 | 70.50 | — |
| — | 36.05 | 38.30 | 37.17 | +0.47 | 62.4% | 360 | 62.4% | -0.54 | 75.88 | 74.65 | 77.10 | — |
| 173 | 32.80 | 35.40 | 34.10 | +0.44 | 62.3% | 370 | 62.3% | -0.57 | 82.40 | 80.80 | 84.00 | 164 |
| 165 | 29.95 | 32.40 | 31.18 | +0.42 | 62.2% | 380 | 62.2% | -0.60 | 89.78 | 88.35 | 91.20 | 177 |
| 42 | 27.40 | 29.80 | 28.60 | +0.39 | 62.1% | 390 | 62.1% | -0.62 | 97.12 | 95.70 | 98.55 | 48 |
| 453 | 24.95 | 27.35 | 26.15 | +0.37 | 62.0% | 400 | 62.0% | -0.65 | 104.58 | 103.00 | 106.15 | 24 |
| 131 | 22.80 | 24.95 | 23.88 | +0.34 | 62.0% | 410 | 62.0% | -0.67 | 112.42 | 110.95 | 113.90 | — |
| — | 20.75 | 22.90 | 21.82 | +0.32 | 61.9% | 420 | 61.9% | -0.70 | 120.20 | 118.90 | 121.50 | — |
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.