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 | |
| — | 98.15 | 100.90 | 99.53 | +0.97 | 35.0% | 210 | 35.0% | -0.03 | 0.72 | 0.33 | 1.11 | — |
| — | 88.20 | 91.15 | 89.67 | +0.96 | 33.6% | 220 | 33.6% | -0.04 | 1.10 | 0.83 | 1.38 | — |
| — | 79.55 | 81.55 | 80.55 | +0.94 | 32.4% | 230 | 32.4% | -0.06 | 1.59 | 1.32 | 1.87 | — |
| — | 70.00 | 72.70 | 71.35 | +0.92 | 31.4% | 240 | 31.4% | -0.08 | 2.40 | 2.06 | 2.74 | — |
| — | 61.70 | 64.35 | 63.02 | +0.89 | 30.6% | 250 | 30.6% | -0.11 | 3.55 | 3.30 | 3.80 | — |
| — | 53.05 | 55.50 | 54.27 | +0.85 | 29.9% | 260 | 29.9% | -0.15 | 4.90 | 4.45 | 5.35 | — |
| — | 45.35 | 47.90 | 46.62 | +0.80 | 29.3% | 270 | 29.3% | -0.20 | 6.92 | 6.45 | 7.40 | — |
| — | 38.25 | 40.15 | 39.20 | +0.74 | 28.9% | 280 | 28.9% | -0.26 | 9.43 | 8.75 | 10.10 | — |
| — | 31.45 | 33.75 | 32.60 | +0.68 | 28.5% | 290 | 28.5% | -0.33 | 12.57 | 11.40 | 13.75 | — |
| — | 25.85 | 27.60 | 26.73 | +0.61 | 28.2% | 300 | 28.2% | -0.40 | 16.62 | 15.60 | 17.65 | — |
| — | 20.60 | 21.75 | 21.18 | +0.54 | 28.0% | 310 | 28.0% | -0.48 | 21.32 | 20.40 | 22.25 | — |
| — | 16.15 | 18.15 | 17.15 | +0.46 | 27.9% | 320 | 27.9% | -0.55 | 27.02 | 26.15 | 27.90 | — |
| — | 12.70 | 14.20 | 13.45 | +0.39 | 27.7% | 330 | 27.7% | -0.62 | 33.62 | 32.20 | 35.05 | — |
| — | 9.70 | 11.05 | 10.38 | +0.33 | 27.7% | 340 | 27.7% | -0.69 | 40.12 | 38.75 | 41.50 | — |
| — | 7.20 | 8.30 | 7.75 | +0.27 | 27.6% | 350 | 27.6% | -0.76 | 48.30 | 47.15 | 49.45 | — |
| — | 5.20 | 6.55 | 5.88 | +0.22 | 27.6% | 360 | 27.6% | -0.82 | 56.65 | 55.30 | 58.00 | — |
| — | 3.75 | 4.85 | 4.30 | +0.17 | 27.6% | 370 | 27.6% | -0.87 | 65.47 | 64.00 | 66.95 | — |
| — | 2.85 | 3.65 | 3.25 | +0.14 | 27.6% | 380 | 27.6% | -0.92 | 74.95 | 73.30 | 76.60 | — |
| — | 2.09 | 2.90 | 2.50 | +0.11 | 27.6% | 390 | 27.6% | -0.96 | 84.62 | 83.30 | 85.95 | — |
| — | 1.61 | 2.29 | 1.95 | +0.08 | 27.7% | 400 | 27.7% | -0.99 | 94.38 | 92.75 | 96.00 | — |
| — | 0.97 | 1.78 | 1.38 | +0.06 | 27.7% | 410 | 27.7% | -1.00 | 104.42 | 102.85 | 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.