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 | |
| — | 105.60 | 108.35 | 106.97 | +0.98 | 35.2% | 200 | 35.2% | -0.02 | 0.70 | 0.33 | 1.07 | — |
| — | 95.90 | 98.45 | 97.17 | +0.97 | 33.9% | 210 | 33.9% | -0.03 | 1.04 | 0.80 | 1.29 | — |
| — | 86.55 | 88.95 | 87.75 | +0.95 | 32.7% | 220 | 32.7% | -0.05 | 1.31 | 1.14 | 1.48 | — |
| — | 77.55 | 80.00 | 78.78 | +0.93 | 31.6% | 230 | 31.6% | -0.07 | 1.85 | 1.63 | 2.07 | — |
| — | 68.40 | 71.00 | 69.70 | +0.91 | 30.6% | 240 | 30.6% | -0.09 | 2.83 | 2.56 | 3.10 | — |
| — | 60.40 | 62.75 | 61.58 | +0.88 | 29.8% | 250 | 29.8% | -0.13 | 4.05 | 3.85 | 4.25 | — |
| — | 52.20 | 53.85 | 53.02 | +0.84 | 29.1% | 260 | 29.1% | -0.17 | 5.95 | 5.45 | 6.45 | — |
| — | 44.90 | 46.30 | 45.60 | +0.79 | 28.6% | 270 | 28.6% | -0.22 | 7.85 | 7.50 | 8.20 | — |
| — | 37.70 | 39.25 | 38.48 | +0.73 | 28.1% | 280 | 28.1% | -0.28 | 10.95 | 10.25 | 11.65 | — |
| — | 31.25 | 32.65 | 31.95 | +0.67 | 27.7% | 290 | 27.7% | -0.34 | 13.75 | 12.85 | 14.65 | — |
| — | 25.25 | 26.90 | 26.07 | +0.60 | 27.3% | 300 | 27.3% | -0.42 | 18.57 | 17.95 | 19.20 | — |
| — | 20.70 | 21.85 | 21.27 | +0.53 | 27.1% | 310 | 27.1% | -0.49 | 22.82 | 21.95 | 23.70 | — |
| — | 16.45 | 17.40 | 16.93 | +0.46 | 26.9% | 320 | 26.9% | -0.57 | 28.93 | 28.40 | 29.45 | — |
| — | 13.00 | 14.15 | 13.57 | +0.39 | 26.8% | 330 | 26.8% | -0.64 | 35.52 | 34.85 | 36.20 | — |
| — | 9.10 | 12.00 | 10.55 | +0.33 | 26.7% | 340 | 26.7% | -0.71 | 42.55 | 41.90 | 43.20 | — |
| — | 7.60 | 8.25 | 7.92 | +0.27 | 26.6% | 350 | 26.6% | -0.78 | 51.20 | 49.90 | 52.50 | — |
| — | 5.65 | 6.70 | 6.17 | +0.22 | 26.6% | 360 | 26.6% | -0.84 | 59.10 | 58.30 | 59.90 | — |
| — | 4.25 | 5.35 | 4.80 | +0.18 | 26.7% | 370 | 26.7% | -0.90 | 68.00 | 67.10 | 68.90 | — |
| — | 3.15 | 4.15 | 3.65 | +0.14 | 26.7% | 380 | 26.7% | -0.94 | 77.78 | 76.45 | 79.10 | — |
| — | 2.34 | 2.82 | 2.58 | +0.11 | 26.8% | 390 | 26.8% | -0.98 | 87.40 | 86.00 | 88.80 | — |
| — | 1.86 | 2.16 | 2.01 | +0.09 | 27.0% | 400 | 27.0% | -1.00 | 96.67 | 95.20 | 98.15 | — |
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.