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 | |
| — | 96.85 | 99.60 | 98.22 | +0.97 | 34.6% | 210 | 34.6% | -0.03 | 0.71 | 0.55 | 0.88 | — |
| — | 87.40 | 89.95 | 88.67 | +0.96 | 33.3% | 220 | 33.3% | -0.04 | 1.09 | 0.90 | 1.29 | — |
| — | 78.10 | 80.75 | 79.42 | +0.94 | 32.2% | 230 | 32.2% | -0.06 | 1.64 | 1.35 | 1.93 | — |
| — | 69.00 | 71.70 | 70.35 | +0.92 | 31.3% | 240 | 31.3% | -0.08 | 2.48 | 2.12 | 2.84 | — |
| — | 60.95 | 63.00 | 61.98 | +0.89 | 30.4% | 250 | 30.4% | -0.11 | 3.45 | 3.15 | 3.75 | — |
| — | 51.85 | 54.30 | 53.08 | +0.85 | 29.7% | 260 | 29.7% | -0.15 | 4.85 | 4.60 | 5.10 | — |
| — | 44.00 | 46.70 | 45.35 | +0.80 | 29.1% | 270 | 29.1% | -0.20 | 6.88 | 6.65 | 7.10 | — |
| — | 37.15 | 38.90 | 38.02 | +0.74 | 28.6% | 280 | 28.6% | -0.26 | 9.35 | 9.10 | 9.60 | — |
| — | 30.50 | 33.00 | 31.75 | +0.68 | 28.2% | 290 | 28.2% | -0.33 | 12.85 | 12.35 | 13.35 | — |
| — | 25.05 | 27.25 | 26.15 | +0.61 | 27.8% | 300 | 27.8% | -0.41 | 16.93 | 16.35 | 17.50 | — |
| — | 19.90 | 22.10 | 21.00 | +0.53 | 27.6% | 310 | 27.6% | -0.48 | 21.43 | 21.10 | 21.75 | — |
| — | 15.65 | 16.65 | 16.15 | +0.46 | 27.4% | 320 | 27.4% | -0.56 | 27.25 | 26.70 | 27.80 | — |
| — | 12.30 | 13.35 | 12.82 | +0.39 | 27.3% | 330 | 27.3% | -0.64 | 33.80 | 33.25 | 34.35 | — |
| — | 9.25 | 10.35 | 9.80 | +0.32 | 27.2% | 340 | 27.2% | -0.71 | 41.12 | 40.25 | 42.00 | — |
| — | 6.70 | 7.80 | 7.25 | +0.26 | 27.1% | 350 | 27.1% | -0.78 | 48.85 | 47.80 | 49.90 | — |
| — | 4.85 | 5.85 | 5.35 | +0.21 | 27.2% | 360 | 27.2% | -0.84 | 57.75 | 56.55 | 58.95 | — |
| — | 3.90 | 4.45 | 4.17 | +0.17 | 27.2% | 370 | 27.2% | -0.89 | 66.67 | 65.45 | 67.90 | — |
| — | 2.76 | 3.30 | 3.03 | +0.13 | 27.3% | 380 | 27.3% | -0.94 | 75.83 | 74.90 | 76.75 | — |
| — | 2.04 | 2.78 | 2.41 | +0.10 | 27.4% | 390 | 27.4% | -0.97 | 85.58 | 84.15 | 87.00 | — |
| — | 1.53 | 1.80 | 1.67 | +0.08 | 27.6% | 400 | 27.6% | -0.98 | 95.03 | 93.80 | 96.25 | — |
| — | 1.14 | 1.67 | 1.41 | +0.06 | 27.8% | 410 | 27.8% | -0.99 | 105.17 | 103.60 | 106.75 | — |
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.