Spot 308.23
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.40 | 109.90 | 105.15 | +0.92 | 69.2% | 210 | 69.2% | -0.08 | 4.65 | 3.80 | 5.50 | — |
| — | 93.60 | 100.10 | 96.85 | +0.90 | 68.5% | 220 | 68.5% | -0.10 | 6.05 | 5.80 | 6.30 | — |
| — | 85.60 | 90.90 | 88.25 | +0.87 | 68.0% | 230 | 68.0% | -0.13 | 8.30 | 7.00 | 9.60 | — |
| — | 77.70 | 82.40 | 80.05 | +0.84 | 67.5% | 240 | 67.5% | -0.16 | 9.95 | 9.50 | 10.40 | — |
| — | 71.50 | 76.50 | 74.00 | +0.81 | 67.2% | 250 | 67.2% | -0.19 | 13.10 | 12.30 | 13.90 | — |
| — | 62.60 | 68.20 | 65.40 | +0.78 | 66.9% | 260 | 66.9% | -0.23 | 15.75 | 15.30 | 16.20 | — |
| — | 58.40 | 61.70 | 60.05 | +0.74 | 66.7% | 270 | 66.7% | -0.26 | 19.90 | 18.60 | 21.20 | — |
| — | 53.00 | 55.50 | 54.25 | +0.70 | 66.6% | 280 | 66.6% | -0.30 | 21.85 | 19.60 | 24.10 | — |
| — | 44.90 | 51.20 | 48.05 | +0.66 | 66.5% | 290 | 66.5% | -0.34 | 27.60 | 24.70 | 30.50 | — |
| — | 42.10 | 45.10 | 43.60 | +0.62 | 66.5% | 300 | 66.5% | -0.38 | 32.40 | 31.80 | 33.00 | — |
| — | 36.30 | 39.60 | 37.95 | +0.58 | 66.5% | 310 | 66.5% | -0.43 | 36.90 | 32.70 | 41.10 | — |
| — | 34.00 | 36.20 | 35.10 | +0.54 | 66.5% | 320 | 66.5% | -0.47 | 41.95 | 38.80 | 45.10 | — |
| — | 30.50 | 32.20 | 31.35 | +0.50 | 66.6% | 330 | 66.6% | -0.51 | 48.35 | 45.50 | 51.20 | — |
| — | 26.50 | 29.80 | 28.15 | +0.46 | 66.7% | 340 | 66.7% | -0.54 | 56.30 | 54.90 | 57.70 | — |
| — | 24.00 | 24.60 | 24.30 | +0.42 | 66.8% | 350 | 66.8% | -0.58 | 61.60 | 58.60 | 64.60 | — |
| — | 20.20 | 22.60 | 21.40 | +0.39 | 67.0% | 360 | 67.0% | -0.62 | 69.90 | 68.30 | 71.50 | — |
| — | 18.20 | 19.50 | 18.85 | +0.36 | 67.1% | 370 | 67.1% | -0.65 | 77.75 | 72.80 | 82.70 | — |
| — | 16.10 | 19.10 | 17.60 | +0.33 | 67.3% | 380 | 67.3% | -0.68 | 84.10 | 79.10 | 89.10 | — |
| — | 14.30 | 17.00 | 15.65 | +0.30 | 67.5% | 390 | 67.5% | -0.71 | 95.95 | 91.80 | 100.10 | — |
| — | 12.70 | 13.60 | 13.15 | +0.27 | 67.8% | 400 | 67.8% | -0.74 | 102.75 | 100.10 | 105.40 | — |
| — | 9.40 | 12.20 | 10.80 | +0.25 | 68.0% | 410 | 68.0% | -0.76 | 110.80 | 109.10 | 112.50 | — |
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.