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 | |
| — | 116.30 | 118.20 | 117.25 | +0.85 | 73.4% | 210 | 73.4% | -0.15 | 14.95 | 13.85 | 16.05 | — |
| — | 107.25 | 111.55 | 109.40 | +0.83 | 73.3% | 220 | 73.3% | -0.17 | 18.45 | 16.80 | 20.10 | — |
| — | 101.00 | 104.25 | 102.62 | +0.81 | 73.2% | 230 | 73.2% | -0.20 | 21.85 | 20.35 | 23.35 | — |
| — | 95.50 | 98.05 | 96.78 | +0.78 | 73.2% | 240 | 73.2% | -0.22 | 24.98 | 23.75 | 26.20 | — |
| — | 89.15 | 92.20 | 90.67 | +0.76 | 73.3% | 250 | 73.3% | -0.25 | 29.25 | 27.65 | 30.85 | — |
| — | 83.60 | 87.00 | 85.30 | +0.73 | 73.3% | 260 | 73.3% | -0.27 | 33.33 | 31.50 | 35.15 | — |
| — | 78.60 | 81.95 | 80.28 | +0.71 | 73.4% | 270 | 73.4% | -0.30 | 38.27 | 36.85 | 39.70 | — |
| — | 73.95 | 77.15 | 75.55 | +0.68 | 73.6% | 280 | 73.6% | -0.32 | 43.73 | 42.25 | 45.20 | — |
| — | 69.50 | 72.30 | 70.90 | +0.66 | 73.7% | 290 | 73.7% | -0.35 | 48.77 | 47.20 | 50.35 | — |
| — | 65.80 | 67.85 | 66.83 | +0.63 | 73.8% | 300 | 73.8% | -0.37 | 54.40 | 52.65 | 56.15 | — |
| — | 60.80 | 63.95 | 62.38 | +0.61 | 74.0% | 310 | 74.0% | -0.40 | 60.52 | 58.95 | 62.10 | — |
| — | 57.10 | 60.35 | 58.73 | +0.58 | 74.2% | 320 | 74.2% | -0.42 | 66.55 | 65.15 | 67.95 | — |
| 695 | 53.70 | 56.75 | 55.23 | +0.56 | 74.4% | 330 | 74.4% | -0.45 | 72.92 | 71.20 | 74.65 | — |
| — | 50.45 | 53.50 | 51.98 | +0.54 | 74.6% | 340 | 74.6% | -0.47 | 79.40 | 77.85 | 80.95 | — |
| 539 | 47.45 | 50.75 | 49.10 | +0.52 | 74.8% | 350 | 74.8% | -0.49 | 86.45 | 84.90 | 88.00 | 155 |
| — | 44.65 | 47.70 | 46.17 | +0.50 | 75.0% | 360 | 75.0% | -0.51 | 93.35 | 91.80 | 94.90 | — |
| 1,082 | 42.00 | 45.45 | 43.73 | +0.48 | 75.2% | 370 | 75.2% | -0.53 | 100.70 | 98.90 | 102.50 | — |
| — | 39.55 | 43.60 | 41.58 | +0.46 | 75.4% | 380 | 75.4% | -0.56 | 108.35 | 106.25 | 110.45 | — |
| — | 37.25 | 40.60 | 38.92 | +0.44 | 75.7% | 390 | 75.7% | -0.58 | 115.83 | 114.10 | 117.55 | — |
| — | 35.05 | 38.20 | 36.62 | +0.42 | 75.9% | 400 | 75.9% | -0.59 | 123.58 | 121.85 | 125.30 | — |
| — | 33.15 | 36.20 | 34.67 | +0.40 | 76.1% | 410 | 76.1% | -0.61 | 131.30 | 129.30 | 133.30 | — |
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.