Spot 305.34
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.50 | 100.90 | 99.20 | +0.97 | 35.4% | 210 | 35.4% | -0.03 | 0.79 | 0.47 | 1.10 | — |
| — | 88.20 | 91.50 | 89.85 | +0.95 | 33.9% | 220 | 33.9% | -0.05 | 1.16 | 0.83 | 1.48 | — |
| — | 79.05 | 82.25 | 80.65 | +0.94 | 32.6% | 230 | 32.6% | -0.06 | 1.78 | 1.54 | 2.03 | — |
| 8 | 69.95 | 73.20 | 71.58 | +0.91 | 31.5% | 240 | 31.5% | -0.09 | 2.52 | 2.29 | 2.74 | — |
| — | 61.55 | 64.50 | 63.02 | +0.88 | 30.6% | 250 | 30.6% | -0.12 | 3.67 | 3.40 | 3.95 | — |
| — | 53.50 | 56.30 | 54.90 | +0.84 | 29.9% | 260 | 29.9% | -0.16 | 5.17 | 4.60 | 5.75 | — |
| — | 45.45 | 48.40 | 46.92 | +0.80 | 29.3% | 270 | 29.3% | -0.21 | 7.17 | 6.85 | 7.50 | — |
| 2 | 38.30 | 41.20 | 39.75 | +0.74 | 28.8% | 280 | 28.8% | -0.27 | 9.65 | 9.20 | 10.10 | — |
| — | 31.50 | 34.60 | 33.05 | +0.67 | 28.5% | 290 | 28.5% | -0.33 | 13.00 | 12.40 | 13.60 | 82 |
| 41 | 26.10 | 27.75 | 26.93 | +0.60 | 28.2% | 300 | 28.2% | -0.41 | 17.05 | 16.35 | 17.75 | 1,132 |
| 91 | 21.10 | 22.40 | 21.75 | +0.53 | 28.0% | 310 | 28.0% | -0.48 | 21.90 | 21.10 | 22.70 | — |
| — | 17.10 | 18.05 | 17.57 | +0.46 | 27.9% | 320 | 27.9% | -0.55 | 27.40 | 26.60 | 28.20 | — |
| — | 12.85 | 14.35 | 13.60 | +0.39 | 27.8% | 330 | 27.8% | -0.63 | 33.75 | 32.85 | 34.65 | — |
| — | 10.10 | 11.30 | 10.70 | +0.33 | 27.7% | 340 | 27.7% | -0.70 | 40.92 | 39.90 | 41.95 | — |
| — | 7.70 | 8.85 | 8.28 | +0.27 | 27.6% | 350 | 27.6% | -0.76 | 48.50 | 47.00 | 50.00 | — |
| — | 5.80 | 6.95 | 6.38 | +0.22 | 27.6% | 360 | 27.6% | -0.82 | 57.02 | 55.45 | 58.60 | — |
| — | 4.40 | 5.45 | 4.92 | +0.18 | 27.6% | 370 | 27.6% | -0.87 | 66.38 | 65.25 | 67.50 | — |
| — | 3.20 | 4.25 | 3.73 | +0.14 | 27.6% | 380 | 27.6% | -0.92 | 75.40 | 73.65 | 77.15 | — |
| — | 2.45 | 3.35 | 2.90 | +0.11 | 27.6% | 390 | 27.6% | -0.95 | 84.75 | 83.20 | 86.30 | — |
| — | 1.87 | 2.64 | 2.25 | +0.09 | 27.6% | 400 | 27.6% | -0.99 | 94.42 | 92.90 | 95.95 | — |
| — | 1.49 | 2.00 | 1.75 | +0.07 | 27.6% | 410 | 27.6% | -1.00 | 104.50 | 102.75 | 106.25 | — |
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.