Spot 307.17
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.50 | 101.35 | 99.92 | +0.97 | 42.1% | 210 | — | — | 0.50 | 0.12 | 0.88 | — |
| — | 88.90 | 91.80 | 90.35 | +0.96 | 40.4% | 220 | 40.4% | -0.04 | 0.77 | 0.53 | 1.00 | — |
| — | 79.75 | 82.60 | 81.17 | +0.95 | 38.8% | 230 | 38.8% | -0.05 | 1.20 | 0.57 | 1.83 | — |
| — | 70.45 | 73.50 | 71.97 | +0.93 | 37.5% | 240 | 37.5% | -0.08 | 1.83 | 1.26 | 2.40 | — |
| — | 61.75 | 64.50 | 63.12 | +0.90 | 36.5% | 250 | 36.5% | -0.11 | 2.96 | 2.52 | 3.40 | — |
| — | 53.15 | 56.05 | 54.60 | +0.86 | 35.7% | 260 | 35.7% | -0.14 | 4.42 | 3.20 | 5.65 | — |
| — | 45.40 | 48.05 | 46.73 | +0.81 | 35.0% | 270 | — | — | 6.53 | 5.75 | 7.30 | — |
| — | 38.05 | 40.80 | 39.42 | +0.75 | 34.4% | 280 | — | — | 9.38 | 8.80 | 9.95 | — |
| — | 31.40 | 34.00 | 32.70 | +0.68 | 34.0% | 290 | — | — | 12.55 | 11.95 | 13.15 | — |
| — | 25.45 | 28.00 | 26.73 | — | — | 300 | 33.6% | -0.40 | 16.43 | 15.95 | 16.90 | — |
| — | 20.50 | 22.35 | 21.43 | +0.54 | 33.2% | 310 | 33.2% | -0.47 | 20.93 | 20.15 | 21.70 | — |
| — | 15.60 | 17.25 | 16.43 | +0.46 | 33.0% | 320 | 33.0% | -0.55 | 26.65 | 26.00 | 27.30 | — |
| — | 12.20 | 13.65 | 12.93 | — | — | 330 | — | — | 32.62 | 31.50 | 33.75 | — |
| — | 9.10 | 10.25 | 9.68 | +0.32 | 32.8% | 340 | 32.8% | -0.70 | 39.80 | 38.45 | 41.15 | — |
| — | 7.20 | 8.40 | 7.80 | +0.26 | 32.8% | 350 | 32.8% | -0.77 | 47.58 | 46.40 | 48.75 | — |
| — | 5.35 | 6.60 | 5.97 | +0.21 | 32.9% | 360 | 32.9% | -0.82 | 55.80 | 54.60 | 57.00 | — |
| — | 3.70 | 4.50 | 4.10 | +0.17 | 33.0% | 370 | 33.0% | -0.87 | 64.30 | 62.85 | 65.75 | — |
| — | 2.90 | 4.00 | 3.45 | +0.13 | 33.2% | 380 | 33.2% | -0.91 | 73.45 | 72.10 | 74.80 | — |
| — | 2.00 | 2.73 | 2.37 | +0.10 | 33.4% | 390 | 33.4% | -0.94 | 83.12 | 81.85 | 84.40 | — |
| — | 1.42 | 2.12 | 1.77 | +0.08 | 33.6% | 400 | 33.6% | -0.96 | 92.92 | 91.40 | 94.45 | — |
| — | 0.98 | 1.89 | 1.44 | +0.06 | 33.9% | 410 | 33.9% | -0.98 | 102.70 | 101.10 | 104.30 | — |
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.