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 | |
| — | 104.85 | 107.45 | 106.15 | +0.98 | 36.4% | 200 | 36.4% | -0.02 | — | — | 1.06 | — |
| — | 95.25 | 97.75 | 96.50 | +0.97 | 34.9% | 210 | 34.9% | -0.03 | 0.73 | 0.55 | 0.92 | — |
| — | 85.75 | 88.25 | 87.00 | +0.96 | 33.5% | 220 | 33.5% | -0.04 | 1.04 | 0.79 | 1.30 | — |
| — | 76.45 | 78.75 | 77.60 | +0.94 | 32.4% | 230 | 32.4% | -0.06 | 1.60 | 1.30 | 1.90 | — |
| — | 66.95 | 69.80 | 68.38 | +0.92 | 31.3% | 240 | 31.3% | -0.08 | 2.25 | 1.92 | 2.58 | — |
| — | 58.30 | 60.90 | 59.60 | +0.89 | 30.4% | 250 | 30.4% | -0.12 | 3.27 | 3.10 | 3.45 | — |
| — | 49.65 | 53.05 | 51.35 | +0.85 | 29.7% | 260 | 29.7% | -0.16 | 4.90 | 4.20 | 5.60 | — |
| — | 41.85 | 44.55 | 43.20 | +0.79 | 29.0% | 270 | 29.0% | -0.21 | 6.83 | 5.75 | 7.90 | — |
| — | 35.35 | 37.20 | 36.27 | +0.73 | 28.5% | 280 | 28.5% | -0.27 | 9.43 | 9.10 | 9.75 | — |
| — | 28.55 | 30.70 | 29.62 | +0.67 | 28.0% | 290 | 28.0% | -0.34 | 12.65 | 12.05 | 13.25 | — |
| — | 22.75 | 25.10 | 23.93 | +0.59 | 27.7% | 300 | 27.7% | -0.42 | 16.82 | 16.40 | 17.25 | — |
| — | 17.80 | 19.60 | 18.70 | +0.52 | 27.4% | 310 | 27.4% | -0.50 | 21.88 | 20.55 | 23.20 | — |
| — | 14.05 | 15.50 | 14.78 | +0.44 | 27.2% | 320 | 27.2% | -0.58 | 27.73 | 27.15 | 28.30 | — |
| — | 10.90 | 12.75 | 11.82 | +0.37 | 27.1% | 330 | 27.1% | -0.66 | 34.50 | 33.35 | 35.65 | — |
| — | 8.30 | 9.05 | 8.68 | +0.30 | 27.0% | 340 | 27.0% | -0.73 | 41.85 | 40.95 | 42.75 | — |
| — | 6.15 | 7.50 | 6.83 | +0.24 | 26.9% | 350 | 26.9% | -0.80 | 50.05 | 48.95 | 51.15 | — |
| — | 4.05 | 5.55 | 4.80 | +0.19 | 26.9% | 360 | 26.9% | -0.86 | 58.98 | 57.70 | 60.25 | — |
| — | 3.30 | 3.85 | 3.58 | +0.15 | 27.0% | 370 | 27.0% | -0.91 | 67.90 | 66.90 | 68.90 | — |
| — | 1.96 | 2.97 | 2.46 | — | — | 380 | — | — | 77.55 | 76.20 | 78.90 | — |
| — | 1.65 | 2.21 | 1.93 | +0.09 | 27.2% | 390 | 27.2% | -0.98 | 86.97 | 85.30 | 88.65 | — |
| — | 1.16 | 1.82 | 1.49 | +0.07 | 27.4% | 400 | 27.4% | -1.00 | 96.88 | 95.20 | 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.