Spot 306.13
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.90 | 99.35 | 97.62 | +0.99 | 37.5% | 210 | 37.5% | -0.01 | — | — | 1.00 | — |
| — | 86.00 | 90.10 | 88.05 | +0.98 | 35.8% | 220 | 35.8% | -0.02 | — | — | 1.11 | — |
| — | 76.75 | 79.10 | 77.92 | +0.97 | 34.3% | 230 | 34.3% | -0.03 | 0.64 | 0.23 | 1.04 | — |
| — | 67.25 | 69.60 | 68.42 | +0.96 | 32.9% | 240 | 32.9% | -0.04 | 0.80 | 0.58 | 1.01 | — |
| — | 57.75 | 60.40 | 59.08 | +0.93 | 31.6% | 250 | 31.6% | -0.07 | 1.38 | 1.29 | 1.47 | — |
| — | 49.15 | 51.85 | 50.50 | +0.90 | 30.5% | 260 | 30.5% | -0.10 | 2.23 | 2.05 | 2.42 | — |
| — | 40.10 | 42.85 | 41.48 | +0.85 | 29.6% | 270 | 29.6% | -0.15 | 3.52 | 3.20 | 3.85 | — |
| — | 32.60 | 35.30 | 33.95 | +0.78 | 28.8% | 280 | 28.8% | -0.22 | 5.50 | 5.15 | 5.85 | — |
| — | 25.50 | 27.55 | 26.52 | +0.70 | 28.2% | 290 | 28.2% | -0.30 | 8.25 | 7.90 | 8.60 | — |
| — | 19.45 | 20.90 | 20.18 | +0.61 | 27.6% | 300 | 27.6% | -0.40 | 12.55 | 11.65 | 13.45 | — |
| — | 14.40 | 15.35 | 14.88 | +0.51 | 27.3% | 310 | 27.3% | -0.50 | 16.62 | 16.40 | 16.85 | — |
| — | 10.10 | 11.20 | 10.65 | +0.41 | 27.0% | 320 | 27.0% | -0.60 | 22.55 | 21.70 | 23.40 | — |
| — | 7.10 | 7.50 | 7.30 | +0.32 | 26.8% | 330 | 26.8% | -0.70 | 29.80 | 29.00 | 30.60 | — |
| — | 4.75 | 5.40 | 5.08 | +0.24 | 26.7% | 340 | 26.7% | -0.79 | 37.12 | 35.70 | 38.55 | — |
| — | 3.15 | 3.75 | 3.45 | +0.17 | 26.7% | 350 | 26.7% | -0.86 | 45.80 | 44.75 | 46.85 | — |
| — | 2.01 | 2.43 | 2.22 | +0.12 | 26.8% | 360 | 26.8% | -0.92 | 54.92 | 53.50 | 56.35 | — |
| — | 1.13 | 1.86 | 1.50 | +0.09 | 26.9% | 370 | — | — | 64.58 | 63.10 | 66.05 | — |
| — | 0.75 | 1.39 | 1.07 | — | — | 380 | — | — | 74.75 | 73.25 | 76.25 | — |
| — | 0.60 | 0.99 | 0.80 | — | — | 390 | — | — | 84.40 | 82.70 | 86.10 | — |
| — | 0.25 | 0.75 | 0.50 | — | — | 400 | 27.8% | -1.00 | 94.33 | 92.60 | 96.05 | — |
| — | 0.23 | 0.81 | 0.52 | +0.02 | 28.2% | 410 | 28.2% | -1.00 | 104.30 | 102.60 | 106.00 | — |
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.