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 | |
| — | 107.70 | 118.60 | 113.15 | +0.87 | 69.1% | 210 | 69.1% | -0.13 | 10.45 | 8.30 | 12.60 | — |
| — | 101.80 | 110.10 | 105.95 | +0.85 | 68.7% | 220 | 68.7% | -0.15 | 12.80 | 10.50 | 15.10 | — |
| — | 93.90 | 98.30 | 96.10 | +0.82 | 68.3% | 230 | 68.3% | -0.18 | 15.50 | 12.40 | 18.60 | — |
| — | 87.50 | 93.80 | 90.65 | +0.79 | 68.0% | 240 | 68.0% | -0.21 | 19.50 | 16.90 | 22.10 | — |
| — | 79.20 | 89.20 | 84.20 | +0.77 | 67.8% | 250 | 67.8% | -0.24 | 20.85 | 19.20 | 22.50 | — |
| — | 72.90 | 82.00 | 77.45 | +0.74 | 67.6% | 260 | 67.6% | -0.27 | 25.80 | 21.90 | 29.70 | — |
| — | 66.60 | 76.30 | 71.45 | +0.71 | 67.4% | 270 | 67.4% | -0.30 | 29.95 | 26.00 | 33.90 | — |
| — | 63.90 | 70.90 | 67.40 | +0.68 | 67.3% | 280 | 67.3% | -0.33 | 34.40 | 30.00 | 38.80 | — |
| — | 58.80 | 66.00 | 62.40 | +0.65 | 67.2% | 290 | 67.2% | -0.36 | 39.80 | 35.00 | 44.60 | — |
| — | 52.70 | 61.20 | 56.95 | +0.62 | 67.1% | 300 | 67.1% | -0.39 | 42.85 | 40.30 | 45.40 | — |
| — | 50.20 | 57.00 | 53.60 | +0.59 | 67.0% | 310 | 67.0% | -0.42 | 49.20 | 44.50 | 53.90 | — |
| — | 44.90 | 52.30 | 48.60 | +0.56 | 67.0% | 320 | 67.0% | -0.45 | 56.35 | 52.90 | 59.80 | — |
| — | 43.00 | 49.20 | 46.10 | +0.53 | 67.0% | 330 | 67.0% | -0.48 | 61.10 | 56.60 | 65.60 | — |
| — | 38.90 | 45.70 | 42.30 | +0.50 | 67.0% | 340 | 67.0% | -0.51 | 68.70 | 67.40 | 70.00 | — |
| — | 31.70 | 40.50 | 36.10 | +0.47 | 67.1% | 350 | 67.1% | -0.54 | 77.50 | 74.30 | 80.70 | — |
| — | 31.00 | 35.80 | 33.40 | +0.44 | 67.1% | 360 | 67.1% | -0.57 | 81.60 | 77.40 | 85.80 | — |
| — | 26.80 | 36.70 | 31.75 | +0.42 | 67.1% | 370 | 67.1% | -0.59 | 89.15 | 85.00 | 93.30 | — |
| — | 25.00 | 32.80 | 28.90 | +0.40 | 67.2% | 380 | 67.2% | -0.62 | 96.60 | 94.30 | 98.90 | — |
| — | 25.60 | 30.10 | 27.85 | +0.37 | 67.3% | 390 | 67.3% | -0.64 | 103.85 | 99.30 | 108.40 | — |
| — | 21.00 | 28.00 | 24.50 | +0.35 | 67.4% | 400 | 67.4% | -0.66 | 112.45 | 107.20 | 117.70 | — |
| — | 18.50 | 24.20 | 21.35 | +0.33 | 67.5% | 410 | 67.5% | -0.69 | 120.45 | 115.20 | 125.70 | 10 |
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.