Spot 305.66
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.00 | 107.90 | 103.95 | +0.91 | 68.7% | 210 | 68.7% | -0.09 | 4.35 | 3.30 | 5.40 | — |
| — | 90.60 | 99.60 | 95.10 | +0.89 | 68.0% | 220 | 68.0% | -0.11 | 5.55 | 4.90 | 6.20 | — |
| — | 82.10 | 91.40 | 86.75 | +0.86 | 67.4% | 230 | 67.4% | -0.14 | 8.55 | 7.00 | 10.10 | — |
| — | 74.80 | 84.80 | 79.80 | +0.83 | 67.0% | 240 | 67.0% | -0.17 | 9.95 | 7.90 | 12.00 | — |
| — | 70.00 | 79.50 | 74.75 | +0.80 | 66.7% | 250 | 66.7% | -0.20 | 12.35 | 10.20 | 14.50 | — |
| — | 60.90 | 69.10 | 65.00 | +0.76 | 66.4% | 260 | 66.4% | -0.24 | 16.00 | 15.20 | 16.80 | — |
| — | 54.30 | 63.30 | 58.80 | +0.72 | 66.2% | 270 | 66.2% | -0.28 | 19.50 | 19.00 | 20.00 | — |
| — | 49.70 | 55.60 | 52.65 | +0.68 | 66.1% | 280 | 66.1% | -0.32 | 23.65 | 22.80 | 24.50 | — |
| — | 44.90 | 51.50 | 48.20 | +0.64 | 66.0% | 290 | 66.0% | -0.36 | 27.90 | 26.80 | 29.00 | — |
| — | 41.20 | 44.10 | 42.65 | +0.60 | 66.0% | 300 | 66.0% | -0.41 | 32.85 | 32.20 | 33.50 | — |
| — | 36.50 | 38.90 | 37.70 | +0.56 | 66.0% | 310 | 66.0% | -0.45 | 38.75 | 34.50 | 43.00 | — |
| — | 31.60 | 34.00 | 32.80 | +0.51 | 66.1% | 320 | 66.1% | -0.49 | 43.95 | 39.20 | 48.70 | — |
| — | 28.00 | 30.80 | 29.40 | +0.48 | 66.1% | 330 | 66.1% | -0.53 | 48.95 | 45.60 | 52.30 | — |
| — | 25.00 | 29.80 | 27.40 | +0.44 | 66.2% | 340 | — | — | 58.65 | 55.20 | 62.10 | — |
| — | 22.30 | 26.70 | 24.50 | — | — | 350 | — | — | 62.40 | 58.80 | 66.00 | — |
| — | 19.00 | 24.20 | 21.60 | +0.37 | 66.5% | 360 | — | — | 70.40 | 66.70 | 74.10 | — |
| — | 17.00 | 19.50 | 18.25 | — | — | 370 | 66.7% | -0.67 | 78.20 | 73.60 | 82.80 | — |
| — | 15.40 | 18.70 | 17.05 | +0.31 | 66.8% | 380 | 63.6% | -0.70 | 85.75 | 81.60 | 89.90 | — |
| — | 10.40 | 18.30 | 14.35 | — | — | 390 | — | — | 94.35 | 89.70 | 99.00 | — |
| — | 12.00 | 14.30 | 13.15 | — | — | 400 | — | — | 100.85 | 97.10 | 104.60 | — |
| — | 8.90 | 14.00 | 11.45 | +0.23 | 68.1% | 410 | 67.4% | -0.78 | 109.40 | 105.00 | 113.80 | — |
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.