Spot 306.15
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.05 | 105.60 | 104.33 | +0.90 | 73.8% | 210 | 73.8% | -0.10 | 6.17 | 6.00 | 6.35 | — |
| — | 94.50 | 97.95 | 96.22 | +0.87 | 73.5% | 220 | 73.5% | -0.13 | 8.05 | 6.95 | 9.15 | — |
| — | 88.00 | 90.45 | 89.22 | +0.85 | 73.4% | 230 | 73.4% | -0.16 | 10.35 | 9.90 | 10.80 | — |
| — | 79.55 | 84.10 | 81.83 | +0.81 | 73.3% | 240 | 73.3% | -0.19 | 13.38 | 12.25 | 14.50 | — |
| — | 73.15 | 76.35 | 74.75 | +0.78 | 73.3% | 250 | 73.3% | -0.22 | 16.68 | 16.00 | 17.35 | — |
| — | 66.75 | 69.85 | 68.30 | +0.75 | 73.3% | 260 | 73.3% | -0.25 | 19.80 | 18.55 | 21.05 | — |
| — | 60.60 | 63.70 | 62.15 | +0.71 | 73.4% | 270 | 73.4% | -0.29 | 23.60 | 21.85 | 25.35 | — |
| — | 56.15 | 58.45 | 57.30 | +0.68 | 73.6% | 280 | 73.6% | -0.33 | 28.30 | 26.85 | 29.75 | — |
| — | 50.20 | 53.05 | 51.62 | +0.64 | 73.7% | 290 | 73.7% | -0.36 | 33.05 | 32.10 | 34.00 | — |
| — | 46.40 | 48.30 | 47.35 | +0.60 | 74.0% | 300 | 74.0% | -0.40 | 38.62 | 37.25 | 40.00 | — |
| — | 41.80 | 44.35 | 43.08 | — | — | 310 | 74.2% | -0.43 | 44.38 | 42.85 | 45.90 | — |
| — | 37.40 | 40.40 | 38.90 | +0.53 | 74.5% | 320 | 74.5% | -0.47 | 50.52 | 49.00 | 52.05 | — |
| — | 33.80 | 36.40 | 35.10 | +0.50 | 74.8% | 330 | 74.8% | -0.50 | 56.92 | 55.45 | 58.40 | — |
| — | 30.60 | 33.70 | 32.15 | +0.47 | 75.1% | 340 | 75.1% | -0.54 | 63.70 | 62.05 | 65.35 | — |
| — | 28.75 | 31.05 | 29.90 | +0.44 | 75.5% | 350 | 75.5% | -0.57 | 70.67 | 68.85 | 72.50 | — |
| — | 25.10 | 28.75 | 26.93 | +0.41 | 75.8% | 360 | 75.8% | -0.60 | 77.95 | 76.55 | 79.35 | — |
| — | 22.70 | 25.95 | 24.32 | +0.38 | 76.2% | 370 | 76.2% | -0.63 | 85.72 | 84.10 | 87.35 | — |
| — | 20.65 | 24.10 | 22.38 | +0.35 | 76.6% | 380 | 76.6% | -0.65 | 92.88 | 91.40 | 94.35 | — |
| — | 18.65 | 22.20 | 20.43 | +0.33 | 77.0% | 390 | 77.0% | -0.68 | 101.42 | 99.55 | 103.30 | — |
| — | 17.00 | 20.05 | 18.52 | +0.31 | 77.4% | 400 | 77.4% | -0.70 | 109.70 | 108.10 | 111.30 | — |
| — | 15.40 | 18.50 | 16.95 | +0.29 | 77.8% | 410 | 77.8% | -0.72 | 117.55 | 115.70 | 119.40 | — |
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.