Spot 304.10
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.95 | 107.00 | 105.47 | +0.99 | 37.5% | 200 | 37.5% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 94.15 | 97.05 | 95.60 | +0.98 | 35.6% | 210 | 35.6% | -0.02 | 0.34 | 0.16 | 0.52 | — |
| — | 84.75 | 87.20 | 85.97 | +0.98 | 33.9% | 220 | 33.9% | -0.02 | 0.48 | 0.22 | 0.74 | — |
| — | 74.60 | 77.80 | 76.20 | +0.96 | 32.3% | 230 | 32.3% | -0.04 | 0.78 | 0.51 | 1.04 | — |
| — | 65.35 | 68.00 | 66.67 | +0.94 | 31.0% | 240 | 31.0% | -0.06 | 1.01 | 0.78 | 1.25 | — |
| — | 56.40 | 58.45 | 57.42 | +0.92 | 29.8% | 250 | 29.8% | -0.08 | 1.85 | 1.52 | 2.19 | — |
| — | 47.55 | 49.60 | 48.58 | +0.88 | 28.7% | 260 | 28.7% | -0.12 | 2.90 | 2.46 | 3.35 | — |
| — | 39.45 | 40.95 | 40.20 | +0.83 | 27.9% | 270 | 27.9% | -0.18 | 4.53 | 4.35 | 4.70 | — |
| — | 31.80 | 33.40 | 32.60 | +0.76 | 27.2% | 280 | 27.2% | -0.24 | 6.70 | 6.40 | 7.00 | — |
| — | 24.90 | 26.45 | 25.68 | +0.68 | 26.6% | 290 | 26.6% | -0.33 | 9.88 | 9.65 | 10.10 | — |
| — | 19.65 | 20.50 | 20.07 | +0.59 | 26.2% | 300 | 26.2% | -0.42 | 13.85 | 13.55 | 14.15 | — |
| — | 14.30 | 15.40 | 14.85 | +0.49 | 25.9% | 310 | 25.9% | -0.52 | 18.82 | 18.40 | 19.25 | — |
| — | 10.45 | 11.25 | 10.85 | +0.40 | 25.7% | 320 | 25.7% | -0.62 | 24.85 | 24.35 | 25.35 | — |
| — | 7.45 | 8.25 | 7.85 | +0.31 | 25.6% | 330 | 25.6% | -0.71 | 32.02 | 31.30 | 32.75 | — |
| — | 5.20 | 5.75 | 5.47 | +0.24 | 25.6% | 340 | 25.6% | -0.80 | 39.92 | 39.15 | 40.70 | — |
| — | 3.55 | 3.85 | 3.70 | +0.18 | 25.7% | 350 | 25.7% | -0.87 | 48.50 | 47.60 | 49.40 | — |
| — | 2.33 | 2.66 | 2.50 | +0.13 | 25.9% | 360 | 25.9% | -0.93 | 57.58 | 56.65 | 58.50 | — |
| — | 1.72 | 1.85 | 1.78 | +0.09 | 26.1% | 370 | 26.1% | -0.97 | 67.05 | 65.75 | 68.35 | — |
| — | 1.08 | 1.39 | 1.24 | +0.07 | 26.5% | 380 | 26.5% | -1.00 | 77.00 | 75.25 | 78.75 | — |
| — | 0.61 | 1.07 | 0.84 | +0.05 | 26.8% | 390 | 26.8% | -1.00 | 86.75 | 85.35 | 88.15 | — |
| — | 0.50 | 0.72 | 0.61 | +0.04 | 27.2% | 400 | 27.2% | -1.00 | 96.53 | 95.00 | 98.05 | — |
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.