Spot 308.66
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.80 | 102.40 | 100.60 | +0.99 | 37.6% | 210 | 37.6% | -0.01 | — | — | 0.40 | — |
| — | 88.90 | 92.60 | 90.75 | +0.98 | 35.9% | 220 | 35.9% | -0.02 | — | — | 0.44 | — |
| — | 80.00 | 82.85 | 81.42 | +0.97 | 34.4% | 230 | 34.4% | -0.03 | 0.57 | 0.40 | 0.75 | — |
| — | 70.35 | 73.05 | 71.70 | +0.96 | 33.1% | 240 | 33.1% | -0.04 | 0.87 | 0.73 | 1.01 | — |
| — | 60.90 | 63.25 | 62.08 | +0.94 | 31.8% | 250 | 31.8% | -0.06 | 1.28 | 1.14 | 1.42 | — |
| — | 51.10 | 54.85 | 52.98 | +0.91 | 30.7% | 260 | 30.7% | -0.10 | 2.10 | 1.88 | 2.31 | — |
| — | 43.60 | 45.45 | 44.52 | +0.86 | 29.7% | 270 | 29.7% | -0.14 | 3.38 | 2.81 | 3.95 | — |
| — | 35.05 | 37.50 | 36.27 | +0.80 | 28.9% | 280 | 28.9% | -0.20 | 5.05 | 4.80 | 5.30 | — |
| — | 27.10 | 29.85 | 28.48 | +0.73 | 28.2% | 290 | 28.2% | -0.28 | 7.83 | 7.30 | 8.35 | — |
| — | 21.35 | 23.15 | 22.25 | +0.64 | 27.6% | 300 | 27.6% | -0.37 | 11.53 | 10.70 | 12.35 | — |
| — | 15.55 | 16.95 | 16.25 | +0.54 | 27.2% | 310 | 27.2% | -0.47 | 15.62 | 15.10 | 16.15 | — |
| — | 11.75 | 12.75 | 12.25 | +0.45 | 26.8% | 320 | 26.8% | -0.57 | 21.48 | 20.35 | 22.60 | 939 |
| 483 | 8.20 | 9.15 | 8.68 | +0.35 | 26.6% | 330 | 26.6% | -0.67 | 28.02 | 26.80 | 29.25 | — |
| — | 5.80 | 6.40 | 6.10 | +0.27 | 26.5% | 340 | 26.5% | -0.76 | 34.85 | 33.80 | 35.90 | 517 |
| — | 3.60 | 4.45 | 4.03 | +0.20 | 26.5% | 350 | 26.5% | -0.84 | 43.95 | 42.20 | 45.70 | — |
| — | 2.06 | 3.45 | 2.75 | +0.14 | 26.6% | 360 | 26.6% | -0.90 | 52.52 | 51.25 | 53.80 | 118 |
| — | 1.17 | 2.45 | 1.81 | +0.10 | 26.7% | 370 | 26.7% | -0.95 | 61.88 | 60.50 | 63.25 | — |
| — | 1.13 | 1.56 | 1.34 | +0.07 | 27.0% | 380 | 27.0% | -0.98 | 71.33 | 69.85 | 72.80 | — |
| — | 0.38 | 1.01 | 0.69 | +0.05 | 27.3% | 390 | 27.3% | -1.00 | 81.55 | 79.70 | 83.40 | — |
| — | 0.42 | 0.78 | 0.60 | +0.03 | 27.6% | 400 | 27.6% | -1.00 | 91.55 | 89.60 | 93.50 | — |
| — | 0.18 | 0.60 | 0.39 | +0.02 | 28.0% | 410 | 28.0% | -1.00 | 101.35 | 99.55 | 103.15 | — |
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.