Spot 309.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.75 | 103.70 | 101.72 | +0.98 | 44.5% | 210 | 44.5% | -0.02 | 0.45 | 0.03 | 0.87 | — |
| — | 91.15 | 93.35 | 92.25 | +0.97 | 42.6% | 220 | 42.6% | -0.03 | 0.72 | 0.35 | 1.09 | — |
| — | 81.55 | 83.80 | 82.67 | +0.96 | 40.9% | 230 | 40.9% | -0.04 | 0.95 | 0.35 | 1.55 | — |
| — | 72.10 | 74.45 | 73.28 | +0.94 | 39.4% | 240 | 39.4% | -0.06 | 1.51 | 1.01 | 2.02 | — |
| — | 62.90 | 65.25 | 64.08 | +0.92 | 38.1% | 250 | 38.1% | -0.08 | 2.12 | 1.28 | 2.96 | — |
| — | 54.15 | 56.45 | 55.30 | +0.89 | 36.9% | 260 | 36.9% | -0.12 | 3.35 | 2.99 | 3.70 | — |
| — | 45.80 | 48.10 | 46.95 | +0.84 | 35.9% | 270 | 35.9% | -0.16 | 4.95 | 4.65 | 5.25 | — |
| — | 37.95 | 40.40 | 39.17 | +0.79 | 35.0% | 280 | 35.0% | -0.21 | 7.10 | 6.75 | 7.45 | — |
| — | 30.55 | 33.30 | 31.93 | +0.72 | 34.3% | 290 | 34.3% | -0.28 | 10.18 | 9.65 | 10.70 | — |
| — | 25.05 | 26.10 | 25.57 | +0.65 | 33.7% | 300 | 33.7% | -0.35 | 14.18 | 13.35 | 15.00 | — |
| — | 18.85 | 21.00 | 19.93 | +0.57 | 33.3% | 310 | 33.3% | -0.44 | 18.55 | 17.80 | 19.30 | — |
| — | 14.80 | 15.90 | 15.35 | +0.49 | 33.0% | 320 | 33.0% | -0.52 | 23.90 | 22.30 | 25.50 | — |
| — | 11.40 | 12.00 | 11.70 | +0.41 | 32.8% | 330 | 32.8% | -0.60 | 29.95 | 28.60 | 31.30 | — |
| — | 7.85 | 8.95 | 8.40 | +0.33 | 32.6% | 340 | 32.6% | -0.68 | 36.98 | 35.70 | 38.25 | — |
| — | 5.75 | 6.55 | 6.15 | +0.27 | 32.6% | 350 | 32.6% | -0.75 | 44.70 | 43.40 | 46.00 | — |
| — | 4.20 | 4.80 | 4.50 | +0.21 | 32.7% | 360 | 32.7% | -0.81 | 53.12 | 52.00 | 54.25 | — |
| — | 2.82 | 3.70 | 3.26 | +0.16 | 32.8% | 370 | 32.8% | -0.87 | 61.88 | 60.60 | 63.15 | — |
| — | 2.20 | 2.65 | 2.42 | +0.13 | 33.0% | 380 | 33.0% | -0.91 | 71.10 | 69.90 | 72.30 | — |
| — | 1.32 | 1.94 | 1.63 | +0.10 | 33.3% | 390 | 33.3% | -0.94 | 80.78 | 79.70 | 81.85 | — |
| — | 1.00 | 1.27 | 1.14 | +0.07 | 33.6% | 400 | 33.6% | -0.97 | 90.58 | 88.85 | 92.30 | — |
| — | 0.67 | 1.20 | 0.94 | +0.06 | 33.9% | 410 | 33.9% | -0.98 | 100.92 | 99.50 | 102.35 | — |
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.