Spot 304.03
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.35 | 107.65 | 106.00 | +0.99 | 37.6% | 200 | 37.6% | -0.01 | 0.39 | 0.15 | 0.62 | — |
| — | 94.25 | 97.35 | 95.80 | +0.98 | 35.9% | 210 | 35.9% | -0.02 | — | — | 0.91 | — |
| — | 84.30 | 87.80 | 86.05 | +0.97 | 34.4% | 220 | 34.4% | -0.03 | 0.45 | 0.23 | 0.67 | — |
| — | 75.30 | 78.10 | 76.70 | +0.96 | 32.9% | 230 | 32.9% | -0.04 | 0.83 | 0.60 | 1.07 | — |
| — | 65.80 | 68.70 | 67.25 | +0.94 | 31.6% | 240 | 31.6% | -0.06 | 1.30 | 1.11 | 1.50 | — |
| — | 57.00 | 58.60 | 57.80 | +0.91 | 30.5% | 250 | 30.5% | -0.09 | 2.08 | 1.78 | 2.39 | — |
| — | 47.10 | 50.70 | 48.90 | +0.87 | 29.4% | 260 | 29.4% | -0.13 | 3.17 | 2.50 | 3.85 | — |
| — | 39.55 | 41.60 | 40.58 | +0.82 | 28.6% | 270 | 28.6% | -0.18 | 4.70 | 4.50 | 4.90 | — |
| — | 31.10 | 34.65 | 32.88 | +0.75 | 27.8% | 280 | 27.8% | -0.25 | 6.92 | 6.65 | 7.20 | — |
| — | 25.10 | 27.55 | 26.32 | +0.68 | 27.2% | 290 | 27.2% | -0.33 | 10.07 | 9.80 | 10.35 | — |
| — | 19.65 | 21.20 | 20.43 | +0.59 | 26.8% | 300 | 26.8% | -0.42 | 14.15 | 13.70 | 14.60 | — |
| — | 14.60 | 15.80 | 15.20 | +0.49 | 26.4% | 310 | 26.4% | -0.52 | 19.05 | 18.65 | 19.45 | — |
| — | 9.85 | 11.45 | 10.65 | +0.40 | 26.2% | 320 | 26.2% | -0.61 | 25.05 | 23.75 | 26.35 | — |
| — | 7.70 | 8.15 | 7.92 | +0.32 | 26.0% | 330 | 26.0% | -0.70 | 32.27 | 30.50 | 34.05 | — |
| — | 5.30 | 5.90 | 5.60 | +0.25 | 26.0% | 340 | 26.0% | -0.79 | 39.77 | 38.35 | 41.20 | — |
| — | 3.60 | 4.15 | 3.88 | +0.18 | 26.0% | 350 | 26.0% | -0.86 | 48.65 | 46.90 | 50.40 | — |
| — | 2.44 | 3.00 | 2.72 | +0.14 | 26.2% | 360 | 26.2% | -0.92 | 57.90 | 56.85 | 58.95 | — |
| — | 1.65 | 2.22 | 1.94 | +0.10 | 26.4% | 370 | 26.4% | -0.96 | 67.20 | 65.50 | 68.90 | — |
| — | 1.11 | 1.54 | 1.32 | +0.07 | 26.6% | 380 | 26.6% | -0.99 | 76.78 | 74.90 | 78.65 | — |
| — | 0.76 | 1.10 | 0.93 | +0.05 | 26.9% | 390 | 26.9% | -1.00 | 86.75 | 85.50 | 88.00 | — |
| — | 0.55 | 0.82 | 0.69 | +0.04 | 27.3% | 400 | 27.3% | -1.00 | 96.75 | 94.95 | 98.55 | — |
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.