Spot 308.09
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.70 | 102.90 | 100.80 | +0.99 | 36.3% | 210 | 36.3% | -0.01 | 0.27 | 0.10 | 0.43 | — |
| — | 89.30 | 93.10 | 91.20 | +0.98 | 34.6% | 220 | 34.6% | -0.02 | 0.43 | 0.24 | 0.62 | — |
| — | 79.75 | 82.90 | 81.33 | +0.97 | 33.1% | 230 | 33.1% | -0.03 | 0.53 | 0.32 | 0.73 | — |
| — | 70.10 | 73.55 | 71.83 | +0.95 | 31.7% | 240 | 31.7% | -0.05 | 0.93 | 0.70 | 1.15 | — |
| — | 60.75 | 64.00 | 62.38 | +0.93 | 30.5% | 250 | 30.5% | -0.07 | 1.48 | 1.22 | 1.73 | — |
| — | 51.75 | 54.95 | 53.35 | +0.90 | 29.4% | 260 | 29.4% | -0.11 | 2.31 | 2.03 | 2.59 | — |
| — | 43.10 | 45.80 | 44.45 | +0.85 | 28.4% | 270 | 28.4% | -0.15 | 3.62 | 3.30 | 3.95 | — |
| — | 35.05 | 38.05 | 36.55 | +0.79 | 27.6% | 280 | 27.6% | -0.21 | 5.60 | 5.35 | 5.85 | — |
| — | 28.30 | 30.40 | 29.35 | +0.72 | 26.9% | 290 | 26.9% | -0.29 | 8.20 | 7.90 | 8.50 | — |
| — | 22.55 | 24.40 | 23.48 | +0.63 | 26.4% | 300 | 26.4% | -0.37 | 11.72 | 11.35 | 12.10 | — |
| — | 17.00 | 18.30 | 17.65 | +0.54 | 26.0% | 310 | 26.0% | -0.47 | 16.12 | 15.65 | 16.60 | — |
| — | 12.55 | 13.30 | 12.93 | +0.44 | 25.8% | 320 | 25.8% | -0.57 | 21.55 | 20.95 | 22.15 | — |
| — | 8.95 | 9.60 | 9.28 | +0.35 | 25.6% | 330 | 25.6% | -0.67 | 28.23 | 27.05 | 29.40 | — |
| — | 6.25 | 6.75 | 6.50 | +0.27 | 25.6% | 340 | 25.6% | -0.75 | 35.75 | 34.70 | 36.80 | — |
| — | 4.30 | 4.60 | 4.45 | +0.21 | 25.7% | 350 | 25.7% | -0.83 | 43.67 | 42.70 | 44.65 | — |
| — | 2.63 | 3.20 | 2.92 | +0.15 | 25.8% | 360 | 25.8% | -0.89 | 52.55 | 51.20 | 53.90 | — |
| — | 1.73 | 2.28 | 2.00 | +0.11 | 26.1% | 370 | 26.1% | -0.95 | 61.95 | 60.20 | 63.70 | — |
| — | 1.24 | 1.69 | 1.47 | +0.08 | 26.4% | 380 | 26.4% | -0.99 | 71.90 | 69.80 | 74.00 | — |
| — | 0.62 | 1.13 | 0.88 | +0.06 | 26.8% | 390 | 26.8% | -1.00 | 81.83 | 79.75 | 83.90 | — |
| — | 0.50 | 0.83 | 0.67 | +0.04 | 27.2% | 400 | 27.2% | -1.00 | 91.85 | 89.75 | 93.95 | — |
| — | 0.28 | 0.68 | 0.48 | +0.03 | 27.7% | 410 | 27.7% | -1.00 | 101.83 | 99.75 | 103.90 | — |
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.