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 | |
| — | 105.15 | 108.85 | 107.00 | +0.98 | 35.5% | 200 | 35.5% | -0.02 | 0.44 | 0.26 | 0.62 | — |
| — | 96.05 | 98.50 | 97.28 | +0.97 | 34.1% | 210 | 34.1% | -0.03 | 0.69 | 0.38 | 1.01 | — |
| — | 86.95 | 89.05 | 88.00 | +0.96 | 32.9% | 220 | 32.9% | -0.04 | 1.06 | 0.79 | 1.33 | — |
| — | 77.65 | 79.75 | 78.70 | +0.94 | 31.9% | 230 | 31.9% | -0.06 | 1.53 | 1.20 | 1.86 | — |
| — | 68.70 | 70.65 | 69.67 | +0.92 | 31.0% | 240 | 31.0% | -0.08 | 2.33 | 2.01 | 2.65 | — |
| — | 59.80 | 61.60 | 60.70 | +0.89 | 30.2% | 250 | 30.2% | -0.12 | 3.42 | 3.20 | 3.65 | — |
| — | 51.50 | 53.55 | 52.52 | +0.84 | 29.6% | 260 | 29.6% | -0.16 | 4.85 | 4.55 | 5.15 | — |
| — | 43.85 | 45.90 | 44.88 | +0.79 | 29.0% | 270 | 29.0% | -0.21 | 7.05 | 6.70 | 7.40 | — |
| — | 36.30 | 38.70 | 37.50 | +0.74 | 28.6% | 280 | 28.6% | -0.27 | 9.45 | 8.85 | 10.05 | — |
| — | 29.90 | 31.85 | 30.88 | +0.67 | 28.2% | 290 | 28.2% | -0.34 | 12.88 | 12.55 | 13.20 | — |
| — | 24.40 | 26.10 | 25.25 | +0.60 | 27.9% | 300 | 27.9% | -0.41 | 17.10 | 16.40 | 17.80 | — |
| — | 19.25 | 20.80 | 20.02 | +0.52 | 27.6% | 310 | 27.6% | -0.49 | 21.57 | 20.45 | 22.70 | — |
| — | 14.95 | 16.10 | 15.53 | +0.45 | 27.5% | 320 | 27.5% | -0.57 | 27.55 | 27.10 | 28.00 | — |
| — | 11.45 | 12.70 | 12.07 | +0.38 | 27.3% | 330 | 27.3% | -0.64 | 33.90 | 32.90 | 34.90 | — |
| — | 8.80 | 9.85 | 9.32 | +0.31 | 27.2% | 340 | 27.2% | -0.72 | 41.35 | 40.15 | 42.55 | — |
| — | 6.40 | 7.55 | 6.97 | +0.25 | 27.2% | 350 | 27.2% | -0.78 | 49.33 | 47.85 | 50.80 | — |
| — | 4.65 | 5.50 | 5.08 | +0.20 | 27.2% | 360 | 27.2% | -0.84 | 57.83 | 56.60 | 59.05 | — |
| — | 3.45 | 4.15 | 3.80 | +0.16 | 27.2% | 370 | 27.2% | -0.89 | 67.10 | 65.65 | 68.55 | — |
| — | 2.49 | 3.35 | 2.92 | +0.13 | 27.3% | 380 | 27.3% | -0.93 | 76.38 | 74.70 | 78.05 | — |
| — | 1.80 | 2.37 | 2.08 | +0.10 | 27.4% | 390 | 27.4% | -0.97 | 86.08 | 84.40 | 87.75 | — |
| — | 1.30 | 1.87 | 1.58 | +0.08 | 27.5% | 400 | 27.5% | -1.00 | 95.88 | 94.15 | 97.60 | — |
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.