Spot 306.87
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.55 | 115.00 | 112.28 | +0.94 | 64.0% | 200 | 64.0% | -0.06 | 3.24 | 2.58 | 3.90 | — |
| — | 100.90 | 106.20 | 103.55 | +0.92 | 63.2% | 210 | 63.2% | -0.08 | 4.12 | 3.25 | 5.00 | — |
| — | 92.30 | 98.00 | 95.15 | +0.90 | 62.5% | 220 | 62.5% | -0.11 | 6.62 | 5.50 | 7.75 | — |
| — | 83.95 | 89.55 | 86.75 | +0.87 | 62.0% | 230 | 62.0% | -0.13 | 7.50 | 6.40 | 8.60 | — |
| — | 76.00 | 81.65 | 78.83 | +0.84 | 61.6% | 240 | 61.6% | -0.16 | 9.82 | 9.05 | 10.60 | — |
| — | 69.70 | 74.25 | 71.97 | +0.81 | 61.2% | 250 | 61.2% | -0.20 | 12.53 | 11.80 | 13.25 | — |
| — | 62.75 | 67.40 | 65.08 | +0.77 | 60.9% | 260 | 60.9% | -0.23 | 15.50 | 14.70 | 16.30 | — |
| 976 | 56.60 | 60.55 | 58.58 | +0.73 | 60.7% | 270 | 60.7% | -0.27 | 18.90 | 18.30 | 19.50 | 923 |
| — | 49.95 | 54.70 | 52.33 | +0.69 | 60.5% | 280 | 60.5% | -0.32 | 22.38 | 22.10 | 22.65 | — |
| — | 44.45 | 47.35 | 45.90 | +0.64 | 60.3% | 290 | 60.3% | -0.36 | 26.73 | 25.75 | 27.70 | — |
| — | 40.50 | 41.80 | 41.15 | +0.60 | 60.2% | 300 | 60.2% | -0.40 | 31.32 | 30.75 | 31.90 | — |
| — | 35.35 | 37.00 | 36.17 | +0.56 | 60.1% | 310 | 60.1% | -0.44 | 36.92 | 35.90 | 37.95 | — |
| — | 31.05 | 32.75 | 31.90 | +0.52 | 60.0% | 320 | 60.0% | -0.49 | 42.73 | 41.50 | 43.95 | — |
| — | 27.10 | 29.30 | 28.20 | +0.48 | 59.9% | 330 | 59.9% | -0.53 | 48.12 | 47.30 | 48.95 | — |
| — | 24.20 | 25.45 | 24.82 | +0.44 | 59.8% | 340 | 59.8% | -0.57 | 55.23 | 53.55 | 56.90 | — |
| — | 20.85 | 22.35 | 21.60 | +0.40 | 59.8% | 350 | 59.8% | -0.61 | 62.25 | 60.85 | 63.65 | — |
| — | 18.55 | 19.55 | 19.05 | +0.36 | 59.8% | 360 | 59.8% | -0.65 | 69.28 | 67.50 | 71.05 | — |
| — | 15.60 | 18.20 | 16.90 | +0.33 | 59.8% | 370 | 59.8% | -0.68 | 76.83 | 75.05 | 78.60 | — |
| — | 14.00 | 15.00 | 14.50 | +0.30 | 59.8% | 380 | 59.8% | -0.71 | 85.33 | 84.00 | 86.65 | — |
| — | 11.65 | 13.20 | 12.43 | +0.27 | 59.9% | 390 | 59.9% | -0.75 | 92.90 | 90.95 | 94.85 | — |
| — | 10.50 | 11.65 | 11.07 | +0.24 | 59.9% | 400 | 59.9% | -0.77 | 101.38 | 99.05 | 103.70 | — |
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.