Spot 304.25
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.85 | 106.80 | 105.33 | +0.99 | 39.3% | 200 | 39.3% | -0.01 | — | — | 0.50 | — |
| — | 94.10 | 97.85 | 95.97 | +0.99 | 37.5% | 210 | 37.5% | -0.01 | — | — | 2.41 | — |
| — | 84.50 | 87.70 | 86.10 | — | — | 220 | — | — | 0.32 | 0.16 | 0.47 | — |
| — | 75.10 | 77.80 | 76.45 | — | — | 230 | 34.2% | -0.03 | 0.56 | 0.32 | 0.80 | — |
| — | 65.55 | 68.65 | 67.10 | +0.95 | 32.8% | 240 | 32.8% | -0.05 | 0.79 | 0.64 | 0.93 | — |
| — | 56.00 | 58.75 | 57.38 | +0.93 | 31.5% | 250 | — | — | 1.27 | 1.05 | 1.50 | — |
| — | 47.30 | 49.70 | 48.50 | — | — | 260 | 30.3% | -0.11 | 2.12 | 1.83 | 2.41 | — |
| — | 38.60 | 40.80 | 39.70 | — | — | 270 | 29.3% | -0.16 | 3.62 | 3.40 | 3.85 | — |
| — | 30.60 | 33.20 | 31.90 | +0.78 | 28.5% | 280 | 28.5% | -0.23 | 5.72 | 5.50 | 5.95 | — |
| — | 24.00 | 26.20 | 25.10 | +0.69 | 27.8% | 290 | 27.8% | -0.31 | 8.50 | 8.10 | 8.90 | — |
| — | 18.05 | 18.95 | 18.50 | +0.60 | 27.3% | 300 | 27.3% | -0.41 | 12.45 | 12.10 | 12.80 | — |
| — | 13.50 | 13.90 | 13.70 | +0.49 | 26.9% | 310 | 26.9% | -0.52 | 17.02 | 16.10 | 17.95 | — |
| — | 9.25 | 9.90 | 9.57 | +0.39 | 26.6% | 320 | 26.6% | -0.63 | 23.55 | 22.95 | 24.15 | — |
| — | 6.35 | 6.90 | 6.62 | +0.30 | 26.4% | 330 | 26.4% | -0.73 | 30.65 | 29.30 | 32.00 | — |
| — | 4.25 | 4.70 | 4.47 | +0.22 | 26.4% | 340 | 26.4% | -0.81 | 38.48 | 37.40 | 39.55 | — |
| — | 2.70 | 3.25 | 2.98 | +0.16 | 26.4% | 350 | 26.4% | -0.88 | 47.35 | 46.15 | 48.55 | — |
| — | 1.61 | 2.16 | 1.89 | +0.11 | 26.6% | 360 | 26.6% | -0.94 | 56.52 | 54.90 | 58.15 | — |
| — | 1.03 | 1.51 | 1.27 | +0.07 | 26.8% | 370 | 26.8% | -0.97 | 66.15 | 64.95 | 67.35 | — |
| — | 0.68 | 1.04 | 0.86 | +0.05 | 27.1% | 380 | 27.1% | -1.00 | 76.12 | 74.75 | 77.50 | — |
| — | 0.43 | 0.78 | 0.60 | +0.03 | 27.4% | 390 | 27.4% | -1.00 | 86.10 | 84.25 | 87.95 | — |
| — | 0.30 | 0.45 | 0.38 | +0.02 | 27.8% | 400 | 27.8% | -1.00 | 95.88 | 94.60 | 97.15 | — |
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.