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 | |
| — | 115.05 | 121.50 | 118.28 | +0.90 | 61.9% | 210 | 61.9% | -0.10 | 7.35 | 6.70 | 8.00 | — |
| — | 106.70 | 113.35 | 110.03 | +0.88 | 61.4% | 220 | 61.4% | -0.12 | 9.53 | 7.65 | 11.40 | — |
| — | 100.30 | 105.70 | 103.00 | +0.85 | 61.1% | 230 | 61.1% | -0.15 | 11.72 | 9.75 | 13.70 | — |
| — | 92.20 | 98.60 | 95.40 | +0.83 | 60.7% | 240 | 60.7% | -0.17 | 14.25 | 12.00 | 16.50 | — |
| — | 86.25 | 91.45 | 88.85 | +0.80 | 60.4% | 250 | 60.4% | -0.20 | 17.75 | 16.30 | 19.20 | — |
| — | 78.75 | 84.15 | 81.45 | +0.77 | 60.2% | 260 | 60.2% | -0.23 | 20.18 | 19.20 | 21.15 | — |
| — | 71.85 | 77.85 | 74.85 | +0.74 | 59.9% | 270 | 59.9% | -0.26 | 24.05 | 22.15 | 25.95 | — |
| — | 67.60 | 71.80 | 69.70 | +0.71 | 59.7% | 280 | 59.7% | -0.29 | 27.18 | 25.80 | 28.55 | — |
| — | 61.70 | 66.15 | 63.92 | +0.68 | 59.5% | 290 | 59.5% | -0.33 | 32.45 | 30.60 | 34.30 | — |
| — | 56.70 | 60.90 | 58.80 | +0.64 | 59.4% | 300 | 59.4% | -0.36 | 37.00 | 35.10 | 38.90 | — |
| — | 51.20 | 55.95 | 53.58 | +0.61 | 59.2% | 310 | 59.2% | -0.39 | 42.12 | 40.35 | 43.90 | — |
| 157 | 47.10 | 51.55 | 49.33 | +0.58 | 59.0% | 320 | 59.0% | -0.43 | 47.33 | 45.40 | 49.25 | 301 |
| 540 | 43.10 | 45.90 | 44.50 | +0.55 | 58.9% | 330 | 58.9% | -0.46 | 52.88 | 50.40 | 55.35 | 256 |
| 236 | 39.25 | 42.95 | 41.10 | +0.52 | 58.7% | 340 | 58.7% | -0.49 | 58.75 | 56.35 | 61.15 | 139 |
| 800 | 36.00 | 38.65 | 37.33 | +0.48 | 58.6% | 350 | 58.6% | -0.53 | 64.75 | 62.50 | 67.00 | — |
| — | 32.35 | 36.90 | 34.62 | +0.45 | 58.5% | 360 | 58.5% | -0.56 | 71.30 | 68.35 | 74.25 | — |
| — | 28.50 | 32.60 | 30.55 | +0.43 | 58.3% | 370 | 58.3% | -0.59 | 78.08 | 75.25 | 80.90 | — |
| — | 26.60 | 29.40 | 28.00 | +0.40 | 58.2% | 380 | 58.2% | -0.62 | 85.85 | 83.30 | 88.40 | — |
| — | 24.10 | 26.75 | 25.43 | +0.37 | 58.1% | 390 | 58.1% | -0.65 | 93.12 | 90.35 | 95.90 | — |
| — | 21.60 | 23.85 | 22.73 | +0.34 | 58.0% | 400 | 58.0% | -0.67 | 100.72 | 98.15 | 103.30 | — |
| — | 18.40 | 22.75 | 20.57 | +0.32 | 58.0% | 410 | 58.0% | -0.70 | 109.30 | 107.15 | 111.45 | — |
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.