Spot 305.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.25 | 98.90 | 97.08 | +0.99 | 37.4% | 210 | 37.4% | -0.01 | — | — | 0.78 | — |
| — | 86.05 | 88.25 | 87.15 | +0.98 | 35.7% | 220 | 35.7% | -0.02 | 0.33 | 0.12 | 0.54 | — |
| — | 76.30 | 78.45 | 77.38 | +0.97 | 34.2% | 230 | 34.2% | -0.03 | 0.55 | 0.31 | 0.78 | — |
| — | 66.70 | 68.65 | 67.67 | +0.95 | 32.8% | 240 | 32.8% | -0.05 | 0.76 | 0.43 | 1.09 | — |
| — | 57.30 | 59.45 | 58.38 | +0.93 | 31.5% | 250 | 31.5% | -0.07 | 1.25 | 0.92 | 1.57 | — |
| — | 47.70 | 50.05 | 48.88 | +0.89 | 30.4% | 260 | 30.4% | -0.11 | 2.20 | 2.03 | 2.37 | — |
| — | 39.65 | 42.45 | 41.05 | +0.84 | 29.4% | 270 | 29.4% | -0.16 | 3.52 | 3.20 | 3.85 | — |
| — | 32.10 | 33.70 | 32.90 | +0.78 | 28.6% | 280 | 28.6% | -0.23 | 5.50 | 5.25 | 5.75 | — |
| — | 25.00 | 26.30 | 25.65 | +0.70 | 28.0% | 290 | 28.0% | -0.31 | 8.35 | 8.05 | 8.65 | — |
| — | 19.05 | 19.95 | 19.50 | +0.60 | 27.5% | 300 | 27.5% | -0.41 | 12.07 | 11.45 | 12.70 | — |
| — | 13.95 | 14.80 | 14.38 | +0.50 | 27.1% | 310 | 27.1% | -0.51 | 16.98 | 16.55 | 17.40 | — |
| — | 9.85 | 10.50 | 10.18 | +0.40 | 26.8% | 320 | 26.8% | -0.62 | 23.15 | 22.45 | 23.85 | — |
| 488 | 6.80 | 7.30 | 7.05 | +0.31 | 26.7% | 330 | 26.7% | -0.72 | 30.20 | 29.45 | 30.95 | 817 |
| — | 4.55 | 5.05 | 4.80 | +0.23 | 26.6% | 340 | 26.6% | -0.80 | 38.42 | 37.25 | 39.60 | — |
| — | 2.90 | 3.40 | 3.15 | +0.16 | 26.6% | 350 | 26.6% | -0.88 | 46.75 | 45.90 | 47.60 | — |
| — | 1.85 | 2.79 | 2.32 | +0.11 | 26.7% | 360 | 26.7% | -0.93 | 56.33 | 55.15 | 57.50 | — |
| — | 1.27 | 1.52 | 1.40 | +0.08 | 26.9% | 370 | 26.9% | -0.96 | 65.58 | 64.65 | 66.50 | — |
| — | 0.76 | 1.15 | 0.95 | +0.05 | 27.2% | 380 | 27.2% | -0.98 | 75.45 | 74.00 | 76.90 | — |
| — | 0.47 | 1.09 | 0.78 | +0.04 | 27.5% | 390 | 27.5% | -0.99 | 84.95 | 83.10 | 86.80 | — |
| — | 0.25 | 0.68 | 0.47 | +0.02 | 27.8% | 400 | 27.8% | -1.00 | 94.75 | 93.40 | 96.10 | — |
| — | 0.06 | 1.13 | 0.59 | +0.02 | 28.3% | 410 | 28.3% | -1.00 | 105.12 | 103.55 | 106.70 | — |
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.