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 | |
| — | 101.10 | 104.40 | 102.75 | +0.97 | 34.1% | 210 | 34.1% | -0.03 | 1.03 | 0.80 | 1.26 | — |
| — | 91.70 | 94.35 | 93.03 | +0.96 | 32.9% | 220 | 32.9% | -0.04 | 1.29 | 0.88 | 1.71 | — |
| — | 82.75 | 85.35 | 84.05 | +0.94 | 31.8% | 230 | 31.8% | -0.06 | 1.50 | 1.25 | 1.76 | — |
| — | 73.35 | 76.70 | 75.03 | +0.92 | 30.8% | 240 | 30.8% | -0.08 | 2.60 | 2.23 | 2.98 | — |
| — | 64.95 | 67.65 | 66.30 | +0.89 | 30.0% | 250 | 30.0% | -0.11 | 3.84 | 2.98 | 4.70 | — |
| — | 56.25 | 58.95 | 57.60 | +0.86 | 29.4% | 260 | 29.4% | -0.15 | 5.12 | 4.75 | 5.50 | — |
| — | 48.20 | 51.20 | 49.70 | +0.81 | 28.8% | 270 | 28.8% | -0.19 | 6.67 | 5.85 | 7.50 | — |
| — | 40.80 | 44.45 | 42.62 | +0.76 | 28.3% | 280 | 28.3% | -0.25 | 9.72 | 8.95 | 10.50 | — |
| — | 34.40 | 36.60 | 35.50 | +0.70 | 28.0% | 290 | 28.0% | -0.31 | 12.50 | 11.70 | 13.30 | — |
| — | 29.30 | 31.05 | 30.18 | +0.63 | 27.6% | 300 | 27.6% | -0.38 | 15.95 | 14.75 | 17.15 | — |
| — | 23.75 | 25.05 | 24.40 | +0.56 | 27.4% | 310 | 27.4% | -0.45 | 20.80 | 20.15 | 21.45 | — |
| — | 18.05 | 21.10 | 19.57 | +0.49 | 27.1% | 320 | 27.1% | -0.53 | 26.07 | 25.40 | 26.75 | — |
| — | 14.85 | 16.15 | 15.50 | +0.42 | 26.9% | 330 | 26.9% | -0.60 | 31.95 | 30.75 | 33.15 | — |
| — | 11.50 | 13.50 | 12.50 | +0.36 | 26.8% | 340 | 26.8% | -0.67 | 38.83 | 37.75 | 39.90 | — |
| — | 8.85 | 9.70 | 9.28 | +0.30 | 26.7% | 350 | 26.7% | -0.74 | 46.30 | 44.90 | 47.70 | — |
| — | 6.70 | 8.55 | 7.62 | +0.24 | 26.6% | 360 | 26.6% | -0.80 | 54.62 | 53.00 | 56.25 | — |
| — | 5.05 | 6.60 | 5.83 | +0.20 | 27.1% | 370 | — | — | 63.30 | 62.05 | 64.55 | — |
| — | 3.80 | 5.25 | 4.53 | — | — | 380 | — | — | 72.67 | 71.30 | 74.05 | — |
| — | 2.35 | 3.65 | 3.00 | — | — | 390 | — | — | 82.17 | 80.80 | 83.55 | — |
| — | 1.97 | 2.75 | 2.36 | +0.10 | 26.9% | 400 | 26.9% | -0.99 | 91.78 | 89.75 | 93.80 | — |
| — | 1.41 | 2.13 | 1.77 | — | — | 410 | 27.1% | -1.00 | 101.75 | 99.75 | 103.75 | — |
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.