Spot 306.66
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.25 | 102.40 | 100.83 | +0.97 | 33.6% | 210 | 33.6% | -0.03 | 0.82 | 0.44 | 1.21 | — |
| — | 89.75 | 92.25 | 91.00 | +0.96 | 32.4% | 220 | 32.4% | -0.04 | 1.12 | 0.84 | 1.41 | — |
| — | 80.80 | 82.90 | 81.85 | +0.95 | 31.3% | 230 | 31.3% | -0.05 | 1.54 | 1.45 | 1.64 | — |
| — | 71.45 | 74.50 | 72.97 | +0.93 | 30.4% | 240 | 30.4% | -0.07 | 2.33 | 2.06 | 2.61 | — |
| — | 62.90 | 65.15 | 64.03 | +0.90 | 29.6% | 250 | 29.6% | -0.10 | 3.42 | 3.05 | 3.80 | — |
| — | 54.25 | 56.85 | 55.55 | +0.86 | 28.9% | 260 | 28.9% | -0.14 | 4.80 | 4.50 | 5.10 | — |
| — | 46.50 | 49.10 | 47.80 | +0.82 | 28.3% | 270 | 28.3% | -0.18 | 6.65 | 6.40 | 6.90 | — |
| — | 39.25 | 41.50 | 40.38 | +0.77 | 27.8% | 280 | 27.8% | -0.24 | 9.18 | 8.85 | 9.50 | — |
| — | 32.55 | 34.50 | 33.52 | +0.71 | 27.4% | 290 | 27.4% | -0.30 | 11.95 | 11.35 | 12.55 | — |
| — | 27.00 | 28.50 | 27.75 | +0.64 | 27.1% | 300 | 27.1% | -0.37 | 15.95 | 15.25 | 16.65 | — |
| — | 21.35 | 22.95 | 22.15 | +0.58 | 26.8% | 310 | 26.8% | -0.44 | 20.62 | 19.95 | 21.30 | — |
| — | 17.50 | 18.40 | 17.95 | +0.50 | 26.6% | 320 | 26.6% | -0.51 | 26.12 | 25.50 | 26.75 | — |
| — | 13.15 | 14.75 | 13.95 | +0.44 | 26.5% | 330 | 26.5% | -0.59 | 32.48 | 31.85 | 33.10 | — |
| — | 10.05 | 11.20 | 10.62 | +0.37 | 26.4% | 340 | 26.4% | -0.66 | 39.92 | 38.90 | 40.95 | — |
| — | 7.85 | 8.65 | 8.25 | +0.31 | 26.4% | 350 | 26.4% | -0.73 | 47.62 | 46.20 | 49.05 | — |
| — | 5.70 | 6.60 | 6.15 | +0.25 | 26.4% | 360 | 26.4% | -0.80 | 56.15 | 54.90 | 57.40 | — |
| — | 4.40 | 5.80 | 5.10 | +0.21 | 26.5% | 370 | 26.5% | -0.86 | 64.58 | 63.10 | 66.05 | — |
| — | 3.30 | 4.60 | 3.95 | +0.17 | 26.6% | 380 | 26.6% | -0.91 | 74.08 | 72.55 | 75.60 | — |
| — | 2.43 | 2.96 | 2.69 | +0.13 | 26.7% | 390 | 26.7% | -0.95 | 83.85 | 82.35 | 85.35 | — |
| — | 1.71 | 2.29 | 2.00 | +0.11 | 26.9% | 400 | 26.9% | -0.99 | 93.35 | 91.40 | 95.30 | — |
| — | — | — | — | +0.08 | 27.1% | 410 | 27.1% | -1.00 | — | — | — | — |
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.