Spot 304.22
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.30 | 97.75 | 96.03 | +0.98 | 36.0% | 210 | 36.0% | -0.02 | 0.30 | 0.11 | 0.49 | — |
| — | 85.35 | 87.75 | 86.55 | +0.97 | 34.4% | 220 | 34.4% | -0.03 | 0.47 | 0.32 | 0.61 | — |
| — | 75.90 | 77.90 | 76.90 | +0.96 | 32.9% | 230 | 32.9% | -0.04 | 0.77 | 0.61 | 0.92 | — |
| — | 66.45 | 68.50 | 67.47 | +0.94 | 31.5% | 240 | 31.5% | -0.06 | 1.16 | 0.90 | 1.42 | — |
| — | 57.35 | 59.30 | 58.33 | +0.91 | 30.3% | 250 | 30.3% | -0.09 | 1.88 | 1.65 | 2.10 | — |
| — | 48.40 | 50.45 | 49.42 | +0.87 | 29.2% | 260 | 29.2% | -0.13 | 2.98 | 2.81 | 3.15 | — |
| — | 40.00 | 41.65 | 40.83 | +0.82 | 28.3% | 270 | 28.3% | -0.18 | 4.53 | 4.30 | 4.75 | — |
| — | 32.35 | 34.50 | 33.42 | +0.75 | 27.5% | 280 | 27.5% | -0.25 | 6.60 | 6.40 | 6.80 | — |
| — | 25.60 | 27.60 | 26.60 | +0.68 | 26.8% | 290 | 26.8% | -0.33 | 9.28 | 8.50 | 10.05 | — |
| — | 19.80 | 20.85 | 20.32 | +0.59 | 26.3% | 300 | 26.3% | -0.42 | 13.72 | 13.35 | 14.10 | 2,003 |
| — | 14.85 | 15.75 | 15.30 | +0.49 | 26.0% | 310 | 26.0% | -0.52 | 18.65 | 18.25 | 19.05 | — |
| — | 10.85 | 11.55 | 11.20 | +0.40 | 25.7% | 320 | 25.7% | -0.61 | 24.68 | 23.90 | 25.45 | — |
| — | 7.65 | 8.25 | 7.95 | +0.32 | 25.6% | 330 | 25.6% | -0.70 | 31.73 | 30.85 | 32.60 | — |
| — | 5.35 | 6.15 | 5.75 | +0.25 | 25.5% | 340 | 25.5% | -0.79 | 39.38 | 38.20 | 40.55 | — |
| — | 3.65 | 4.05 | 3.85 | +0.18 | 25.6% | 350 | 25.6% | -0.86 | 47.92 | 46.75 | 49.10 | — |
| — | 2.48 | 2.86 | 2.67 | +0.14 | 25.8% | 360 | 25.8% | -0.92 | 57.02 | 55.85 | 58.20 | — |
| — | 1.57 | 1.99 | 1.78 | +0.10 | 26.0% | 370 | 26.0% | -0.96 | 66.53 | 65.40 | 67.65 | — |
| — | 1.10 | 1.60 | 1.35 | +0.07 | 26.3% | 380 | 26.3% | -0.99 | 76.50 | 74.65 | 78.35 | — |
| — | 0.77 | 0.95 | 0.86 | +0.05 | 26.7% | 390 | 26.7% | -1.00 | 86.42 | 85.05 | 87.80 | — |
| — | 0.52 | 0.74 | 0.63 | +0.04 | 27.1% | 400 | 27.1% | -1.00 | 96.38 | 95.00 | 97.75 | — |
| — | 0.36 | 0.67 | 0.52 | +0.03 | 27.6% | 410 | 27.6% | -1.00 | 106.38 | 105.00 | 107.75 | — |
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.