Spot 307.42
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.90 | 105.55 | 104.22 | +0.91 | 71.7% | 210 | 71.7% | -0.09 | 4.22 | 3.65 | 4.80 | — |
| — | 94.35 | 97.95 | 96.15 | +0.89 | 71.3% | 220 | 71.3% | -0.11 | 6.30 | 5.65 | 6.95 | — |
| — | 86.70 | 90.00 | 88.35 | +0.86 | 71.1% | 230 | 71.1% | -0.14 | 7.95 | 7.30 | 8.60 | — |
| — | 78.35 | 82.40 | 80.38 | +0.83 | 70.9% | 240 | 70.9% | -0.17 | 10.38 | 9.80 | 10.95 | — |
| — | 71.70 | 75.35 | 73.53 | +0.80 | 70.8% | 250 | 70.8% | -0.20 | 12.97 | 12.05 | 13.90 | — |
| — | 65.25 | 68.65 | 66.95 | +0.76 | 70.8% | 260 | 70.8% | -0.24 | 16.35 | 14.90 | 17.80 | — |
| — | 59.30 | 62.40 | 60.85 | +0.72 | 70.8% | 270 | 70.8% | -0.28 | 19.70 | 18.45 | 20.95 | — |
| — | 53.40 | 56.70 | 55.05 | +0.68 | 70.9% | 280 | 70.9% | -0.32 | 24.98 | 23.70 | 26.25 | — |
| — | 48.25 | 51.45 | 49.85 | +0.64 | 71.0% | 290 | 71.0% | -0.36 | 28.90 | 27.60 | 30.20 | — |
| — | 43.60 | 46.20 | 44.90 | +0.61 | 71.1% | 300 | 71.1% | -0.40 | 34.27 | 32.55 | 36.00 | — |
| — | 38.65 | 42.10 | 40.38 | +0.57 | 71.3% | 310 | 71.3% | -0.44 | 40.10 | 39.35 | 40.85 | — |
| — | 34.40 | 36.60 | 35.50 | +0.53 | 71.5% | 320 | 71.5% | -0.48 | 45.77 | 44.00 | 47.55 | — |
| — | 31.25 | 34.55 | 32.90 | +0.49 | 71.8% | 330 | 71.8% | -0.51 | 51.75 | 49.85 | 53.65 | — |
| — | 27.80 | 29.55 | 28.68 | +0.46 | 72.1% | 340 | 72.1% | -0.55 | 58.60 | 57.05 | 60.15 | — |
| — | 25.60 | 27.25 | 26.43 | +0.42 | 72.4% | 350 | 72.4% | -0.58 | 65.53 | 64.00 | 67.05 | — |
| — | 22.90 | 25.35 | 24.12 | +0.39 | 72.7% | 360 | 72.7% | -0.62 | 72.78 | 71.05 | 74.50 | — |
| — | 20.45 | 22.50 | 21.48 | +0.36 | 73.0% | 370 | 73.0% | -0.65 | 80.28 | 78.65 | 81.90 | — |
| — | 18.40 | 20.65 | 19.52 | +0.33 | 73.3% | 380 | 73.3% | -0.68 | 88.20 | 86.55 | 89.85 | — |
| — | 16.65 | 18.85 | 17.75 | +0.31 | 73.7% | 390 | 73.7% | -0.70 | 96.55 | 94.65 | 98.45 | — |
| — | 14.85 | 16.65 | 15.75 | +0.28 | 74.1% | 400 | 74.1% | -0.73 | 104.70 | 103.00 | 106.40 | — |
| — | 12.90 | 15.20 | 14.05 | +0.26 | 74.5% | 410 | 74.5% | -0.75 | 113.22 | 111.55 | 114.90 | — |
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.