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 | |
| — | 99.40 | 102.40 | 100.90 | +0.96 | 40.9% | 210 | 40.9% | -0.04 | 0.95 | 0.50 | 1.40 | — |
| — | 90.10 | 93.05 | 91.58 | +0.95 | 39.6% | 220 | 39.6% | -0.05 | 1.44 | 0.75 | 2.12 | — |
| — | 81.10 | 83.90 | 82.50 | +0.93 | 38.5% | 230 | 38.5% | -0.07 | 1.95 | 1.39 | 2.51 | — |
| — | 72.25 | 74.95 | 73.60 | +0.91 | 37.4% | 240 | 37.4% | -0.10 | 2.73 | 2.02 | 3.45 | — |
| — | 63.60 | 66.40 | 65.00 | +0.87 | 36.5% | 250 | 36.5% | -0.13 | 4.33 | 3.95 | 4.70 | — |
| — | 55.75 | 58.20 | 56.98 | +0.84 | 35.7% | 260 | 35.7% | -0.17 | 6.33 | 6.05 | 6.60 | — |
| — | 47.80 | 50.55 | 49.17 | +0.79 | 34.9% | 270 | 34.9% | -0.21 | 8.43 | 7.10 | 9.75 | — |
| — | 40.70 | 43.45 | 42.08 | +0.74 | 34.3% | 280 | 34.3% | -0.27 | 10.82 | 9.90 | 11.75 | — |
| — | 34.15 | 36.90 | 35.52 | +0.68 | 33.8% | 290 | 33.8% | -0.33 | 14.70 | 14.20 | 15.20 | — |
| — | 28.95 | 30.45 | 29.70 | +0.61 | 33.3% | 300 | 33.3% | -0.40 | 18.55 | 17.90 | 19.20 | — |
| — | 23.00 | 25.60 | 24.30 | +0.55 | 32.9% | 310 | 32.9% | -0.46 | 23.38 | 22.80 | 23.95 | — |
| — | 18.55 | 20.50 | 19.52 | +0.48 | 32.6% | 320 | 32.6% | -0.54 | 28.68 | 27.35 | 30.00 | — |
| — | 15.15 | 17.00 | 16.07 | +0.41 | 32.4% | 330 | 32.4% | -0.61 | 34.73 | 33.45 | 36.00 | — |
| — | 11.60 | 13.05 | 12.32 | +0.35 | 32.2% | 340 | 32.2% | -0.67 | 41.42 | 40.20 | 42.65 | — |
| — | 9.40 | 10.75 | 10.07 | +0.29 | 32.1% | 350 | 32.1% | -0.74 | 49.05 | 47.75 | 50.35 | — |
| — | 6.30 | 8.35 | 7.33 | +0.24 | 32.1% | 360 | 32.1% | -0.79 | 56.95 | 55.65 | 58.25 | — |
| — | 5.70 | 7.05 | 6.38 | +0.20 | 32.1% | 370 | 32.1% | -0.84 | 65.50 | 64.30 | 66.70 | — |
| — | 3.65 | 5.00 | 4.33 | +0.16 | 32.1% | 380 | 32.1% | -0.88 | 74.30 | 73.05 | 75.55 | — |
| — | 2.86 | 4.80 | 3.83 | +0.13 | 32.2% | 390 | 32.2% | -0.92 | 83.70 | 82.25 | 85.15 | — |
| — | 2.57 | 3.15 | 2.86 | +0.11 | 32.4% | 400 | 32.4% | -0.95 | 93.10 | 91.50 | 94.70 | — |
| — | 1.63 | 2.72 | 2.17 | +0.08 | 32.5% | 410 | 32.5% | -0.97 | 102.72 | 101.20 | 104.25 | 1 |
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.