Spot 307.89
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 112.35 | 110.67 | +0.98 | 35.4% | 200 | 35.4% | -0.02 | 0.70 | 0.39 | 1.01 | — |
| — | 99.50 | 102.85 | 101.17 | +0.97 | 34.1% | 210 | 34.1% | -0.03 | 1.02 | 0.80 | 1.24 | — |
| — | 90.10 | 93.10 | 91.60 | +0.96 | 33.0% | 220 | 33.0% | -0.04 | 1.41 | 1.07 | 1.75 | — |
| — | 80.95 | 84.00 | 82.47 | +0.94 | 32.1% | 230 | 32.1% | -0.06 | 1.77 | 1.63 | 1.92 | — |
| — | 71.85 | 75.25 | 73.55 | +0.92 | 31.2% | 240 | 31.2% | -0.09 | 2.87 | 2.34 | 3.40 | — |
| — | 63.25 | 65.75 | 64.50 | +0.89 | 30.4% | 250 | 30.4% | -0.12 | 3.90 | 3.15 | 4.65 | — |
| — | 55.15 | 58.15 | 56.65 | +0.85 | 29.7% | 260 | 29.7% | -0.15 | 5.33 | 5.00 | 5.65 | — |
| — | 47.30 | 50.00 | 48.65 | +0.80 | 29.1% | 270 | 29.1% | -0.20 | 7.40 | 6.30 | 8.50 | — |
| — | 39.60 | 43.00 | 41.30 | +0.75 | 28.6% | 280 | 28.6% | -0.26 | 9.80 | 8.85 | 10.75 | — |
| — | 32.90 | 35.50 | 34.20 | +0.69 | 28.2% | 290 | 28.2% | -0.32 | 13.28 | 12.50 | 14.05 | — |
| — | 26.75 | 29.30 | 28.02 | +0.62 | 27.8% | 300 | 27.8% | -0.39 | 16.95 | 15.85 | 18.05 | — |
| — | 21.40 | 24.30 | 22.85 | +0.55 | 27.5% | 310 | 27.5% | -0.46 | 21.73 | 20.45 | 23.00 | — |
| — | 17.35 | 19.90 | 18.62 | +0.48 | 27.2% | 320 | 27.2% | -0.54 | 27.30 | 26.30 | 28.30 | — |
| — | 14.50 | 15.80 | 15.15 | +0.42 | 27.0% | 330 | 27.0% | -0.61 | 33.45 | 31.90 | 35.00 | — |
| — | 10.15 | 13.00 | 11.57 | +0.35 | 26.9% | 340 | 26.9% | -0.68 | 40.17 | 38.95 | 41.40 | — |
| — | 7.70 | 10.00 | 8.85 | +0.29 | 26.8% | 350 | 26.8% | -0.75 | 48.23 | 46.95 | 49.50 | — |
| — | 5.30 | 8.15 | 6.72 | +0.24 | 26.7% | 360 | 26.7% | -0.81 | 56.42 | 55.15 | 57.70 | — |
| — | 4.00 | 6.10 | 5.05 | +0.19 | 26.7% | 370 | 26.7% | -0.87 | 64.90 | 63.40 | 66.40 | — |
| — | 2.70 | 4.75 | 3.73 | +0.16 | 26.7% | 380 | 26.7% | -0.92 | 74.40 | 73.20 | 75.60 | — |
| — | 2.34 | 3.65 | 3.00 | +0.12 | 26.8% | 390 | 26.8% | -0.97 | 83.83 | 82.50 | 85.15 | — |
| — | 1.74 | 2.45 | 2.10 | +0.10 | 26.9% | 400 | 26.9% | -1.00 | 93.30 | 92.00 | 94.60 | — |
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.