Spot 305.36
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.00 | 100.35 | 98.67 | +0.97 | 34.8% | 210 | 34.8% | -0.03 | 0.86 | 0.46 | 1.26 | — |
| — | 87.55 | 91.10 | 89.33 | +0.96 | 33.6% | 220 | 33.6% | -0.04 | 1.23 | 1.03 | 1.43 | — |
| — | 78.30 | 81.85 | 80.08 | +0.94 | 32.5% | 230 | 32.5% | -0.06 | 1.84 | 1.53 | 2.15 | — |
| — | 69.25 | 72.30 | 70.78 | +0.91 | 31.6% | 240 | 31.6% | -0.09 | 2.69 | 2.17 | 3.20 | — |
| — | 60.50 | 63.60 | 62.05 | +0.88 | 30.7% | 250 | 30.7% | -0.12 | 3.73 | 3.35 | 4.10 | — |
| — | 52.15 | 54.75 | 53.45 | +0.84 | 30.0% | 260 | 30.0% | -0.16 | 5.40 | 4.90 | 5.90 | — |
| — | 44.30 | 47.00 | 45.65 | +0.80 | 29.4% | 270 | 29.4% | -0.21 | 7.33 | 6.85 | 7.80 | — |
| — | 37.25 | 39.75 | 38.50 | +0.74 | 28.9% | 280 | 28.9% | -0.27 | 9.75 | 8.60 | 10.90 | — |
| — | 30.60 | 33.45 | 32.02 | +0.67 | 28.5% | 290 | 28.5% | -0.33 | 13.43 | 12.30 | 14.55 | — |
| — | 24.70 | 26.95 | 25.82 | +0.60 | 28.1% | 300 | 28.1% | -0.41 | 17.40 | 15.95 | 18.85 | — |
| — | 20.10 | 21.60 | 20.85 | +0.53 | 27.8% | 310 | 27.8% | -0.48 | 22.12 | 20.85 | 23.40 | — |
| — | 15.80 | 17.25 | 16.52 | +0.46 | 27.6% | 320 | 27.6% | -0.56 | 27.77 | 26.60 | 28.95 | — |
| — | 12.30 | 13.60 | 12.95 | +0.39 | 27.4% | 330 | 27.4% | -0.63 | 34.35 | 33.40 | 35.30 | — |
| — | 8.55 | 10.70 | 9.62 | +0.32 | 27.3% | 340 | 27.3% | -0.70 | 41.42 | 40.35 | 42.50 | — |
| — | 7.35 | 8.75 | 8.05 | +0.27 | 27.2% | 350 | 27.2% | -0.77 | 49.15 | 47.60 | 50.70 | — |
| — | 5.45 | 6.45 | 5.95 | +0.21 | 27.2% | 360 | 27.2% | -0.83 | 57.60 | 56.10 | 59.10 | — |
| — | 3.65 | 5.20 | 4.42 | +0.17 | 27.2% | 370 | 27.2% | -0.88 | 66.60 | 65.20 | 68.00 | — |
| — | 2.51 | 3.75 | 3.13 | +0.14 | 27.3% | 380 | 27.3% | -0.92 | 75.60 | 73.80 | 77.40 | — |
| — | 1.86 | 2.77 | 2.31 | +0.11 | 27.4% | 390 | 27.4% | -0.96 | 85.33 | 83.75 | 86.90 | — |
| — | 1.35 | 2.17 | 1.76 | +0.08 | 27.5% | 400 | 27.5% | -0.98 | 95.05 | 93.45 | 96.65 | — |
| — | 1.05 | 1.58 | 1.31 | +0.07 | 27.6% | 410 | 27.6% | -1.00 | 104.62 | 102.70 | 106.55 | — |
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.