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 | |
| — | 95.90 | 98.40 | 97.15 | +0.97 | 34.7% | 210 | 34.7% | -0.03 | 0.64 | 0.45 | 0.82 | — |
| — | 86.45 | 88.90 | 87.67 | +0.96 | 33.3% | 220 | 33.3% | -0.04 | 0.99 | 0.83 | 1.16 | — |
| — | 77.20 | 79.55 | 78.38 | +0.94 | 32.1% | 230 | 32.1% | -0.06 | 1.45 | 1.22 | 1.68 | — |
| — | 67.90 | 70.45 | 69.17 | +0.92 | 31.1% | 240 | 31.1% | -0.08 | 2.17 | 1.91 | 2.44 | — |
| — | 59.45 | 61.45 | 60.45 | +0.89 | 30.2% | 250 | 30.2% | -0.12 | 3.21 | 2.87 | 3.55 | — |
| — | 51.25 | 52.85 | 52.05 | +0.85 | 29.4% | 260 | 29.4% | -0.16 | 4.38 | 3.85 | 4.90 | — |
| — | 43.20 | 45.15 | 44.17 | +0.79 | 28.8% | 270 | 28.8% | -0.21 | 6.22 | 5.50 | 6.95 | — |
| — | 36.15 | 37.65 | 36.90 | +0.73 | 28.3% | 280 | 28.3% | -0.27 | 8.65 | 8.05 | 9.25 | — |
| — | 29.25 | 31.25 | 30.25 | +0.67 | 27.9% | 290 | 27.9% | -0.34 | 12.25 | 11.65 | 12.85 | — |
| — | 23.75 | 25.25 | 24.50 | +0.59 | 27.6% | 300 | 27.6% | -0.42 | 16.50 | 16.15 | 16.85 | — |
| — | 18.70 | 20.40 | 19.55 | +0.52 | 27.4% | 310 | 27.4% | -0.50 | 21.50 | 20.95 | 22.05 | — |
| — | 14.50 | 15.30 | 14.90 | +0.44 | 27.2% | 320 | 27.2% | -0.58 | 27.52 | 27.00 | 28.05 | — |
| — | 11.05 | 12.80 | 11.93 | +0.37 | 27.1% | 330 | 27.1% | -0.66 | 33.62 | 32.70 | 34.55 | — |
| — | 8.40 | 9.35 | 8.88 | +0.30 | 27.0% | 340 | 27.0% | -0.73 | 41.17 | 40.10 | 42.25 | — |
| — | 6.25 | 7.30 | 6.78 | +0.24 | 27.0% | 350 | 27.0% | -0.80 | 49.17 | 48.00 | 50.35 | — |
| — | 4.50 | 5.20 | 4.85 | +0.19 | 27.0% | 360 | 27.0% | -0.86 | 57.80 | 56.35 | 59.25 | — |
| — | 3.35 | 4.30 | 3.83 | +0.15 | 27.1% | 370 | 27.1% | -0.91 | 67.03 | 65.80 | 68.25 | — |
| — | 2.33 | 3.15 | 2.74 | +0.12 | 27.2% | 380 | 27.2% | -0.96 | 76.58 | 75.30 | 77.85 | — |
| — | 1.65 | 2.00 | 1.82 | +0.09 | 27.3% | 390 | 27.3% | -0.98 | 86.45 | 84.60 | 88.30 | — |
| — | 1.28 | 1.81 | 1.54 | +0.07 | 27.5% | 400 | 27.5% | -1.00 | 96.40 | 94.55 | 98.25 | — |
| — | 0.94 | 1.39 | 1.17 | +0.05 | 27.7% | 410 | 27.7% | -1.00 | 106.15 | 104.50 | 107.80 | — |
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.