Spot 315.45
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.90 | 115.60 | 112.25 | +0.93 | 63.4% | 210 | 63.4% | -0.07 | 3.31 | 2.78 | 3.85 | — |
| — | 101.25 | 106.85 | 104.05 | +0.91 | 62.4% | 220 | 62.4% | -0.09 | 4.58 | 3.85 | 5.30 | — |
| — | 92.30 | 97.85 | 95.08 | +0.89 | 61.6% | 230 | 61.6% | -0.11 | 6.47 | 5.30 | 7.65 | — |
| — | 83.45 | 90.05 | 86.75 | +0.86 | 60.8% | 240 | 60.8% | -0.14 | 7.58 | 6.80 | 8.35 | — |
| — | 76.65 | 82.50 | 79.58 | +0.83 | 60.2% | 250 | 60.2% | -0.17 | 9.72 | 9.30 | 10.15 | — |
| — | 68.05 | 74.45 | 71.25 | +0.80 | 59.6% | 260 | 59.6% | -0.20 | 11.60 | 10.05 | 13.15 | — |
| — | 61.95 | 66.90 | 64.42 | +0.76 | 59.1% | 270 | 59.1% | -0.24 | 14.95 | 13.85 | 16.05 | — |
| — | 56.00 | 60.25 | 58.12 | +0.72 | 58.7% | 280 | 58.7% | -0.28 | 19.12 | 17.80 | 20.45 | — |
| — | 50.00 | 54.10 | 52.05 | +0.68 | 58.3% | 290 | 58.3% | -0.32 | 22.23 | 20.30 | 24.15 | — |
| — | 43.45 | 48.65 | 46.05 | +0.64 | 58.0% | 300 | 58.0% | -0.36 | 27.20 | 25.55 | 28.85 | — |
| — | 38.65 | 42.75 | 40.70 | +0.60 | 57.7% | 310 | 57.7% | -0.41 | 31.35 | 30.10 | 32.60 | — |
| — | 34.85 | 37.85 | 36.35 | +0.55 | 57.5% | 320 | 57.5% | -0.45 | 36.55 | 35.50 | 37.60 | — |
| — | 29.05 | 33.35 | 31.20 | +0.51 | 57.3% | 330 | 57.3% | -0.50 | 42.00 | 40.00 | 44.00 | — |
| — | 26.35 | 28.15 | 27.25 | +0.46 | 57.1% | 340 | 57.1% | -0.54 | 48.15 | 45.65 | 50.65 | — |
| — | 22.40 | 25.10 | 23.75 | +0.42 | 56.9% | 350 | 56.9% | -0.59 | 54.38 | 52.10 | 56.65 | — |
| — | 19.65 | 21.85 | 20.75 | +0.38 | 56.8% | 360 | 56.8% | -0.63 | 61.33 | 60.10 | 62.55 | — |
| — | 16.65 | 19.80 | 18.23 | +0.35 | 56.7% | 370 | 56.7% | -0.66 | 68.28 | 65.45 | 71.10 | — |
| — | 14.00 | 16.75 | 15.38 | +0.31 | 56.6% | 380 | 56.6% | -0.70 | 76.90 | 74.70 | 79.10 | — |
| — | 12.30 | 15.25 | 13.78 | +0.28 | 56.5% | 390 | 56.5% | -0.74 | 83.72 | 81.00 | 86.45 | — |
| — | 11.30 | 13.95 | 12.62 | +0.25 | 56.5% | 400 | 56.5% | -0.77 | 92.03 | 89.25 | 94.80 | — |
| — | 9.10 | 11.75 | 10.43 | +0.22 | 56.4% | 410 | 56.4% | -0.80 | 100.60 | 97.60 | 103.60 | — |
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.