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 | |
| — | 104.10 | 106.30 | 105.20 | +0.95 | 40.9% | 210 | 40.9% | -0.05 | 1.95 | 1.40 | 2.50 | — |
| — | 94.85 | 97.25 | 96.05 | +0.93 | 39.9% | 220 | 39.9% | -0.07 | 2.95 | 2.40 | 3.50 | — |
| — | 85.65 | 88.40 | 87.03 | +0.91 | 38.9% | 230 | 38.9% | -0.09 | 3.85 | 3.40 | 4.30 | — |
| — | 77.45 | 79.90 | 78.67 | +0.89 | 38.0% | 240 | 38.0% | -0.11 | 5.10 | 4.45 | 5.75 | — |
| — | 69.25 | 71.80 | 70.53 | +0.86 | 37.3% | 250 | 37.3% | -0.14 | 6.55 | 5.20 | 7.90 | — |
| — | 61.50 | 64.00 | 62.75 | +0.82 | 36.7% | 260 | 36.7% | -0.18 | 8.72 | 8.15 | 9.30 | — |
| — | 54.25 | 56.70 | 55.48 | +0.79 | 36.1% | 270 | 36.1% | -0.22 | 11.85 | 10.75 | 12.95 | — |
| — | 47.15 | 49.85 | 48.50 | +0.74 | 35.7% | 280 | 35.7% | -0.27 | 14.35 | 13.70 | 15.00 | — |
| — | 40.70 | 43.50 | 42.10 | +0.69 | 35.3% | 290 | 35.3% | -0.31 | 18.15 | 17.20 | 19.10 | — |
| — | 35.20 | 37.65 | 36.42 | +0.64 | 34.9% | 300 | 34.9% | -0.37 | 21.57 | 20.35 | 22.80 | — |
| — | 30.25 | 32.15 | 31.20 | +0.59 | 34.6% | 310 | 34.6% | -0.42 | 26.85 | 25.60 | 28.10 | — |
| — | 24.80 | 27.35 | 26.07 | +0.54 | 34.4% | 320 | 34.4% | -0.48 | 31.43 | 30.35 | 32.50 | — |
| — | 20.55 | 23.25 | 21.90 | +0.48 | 34.1% | 330 | 34.1% | -0.53 | 37.33 | 36.25 | 38.40 | — |
| — | 18.00 | 19.35 | 18.68 | +0.43 | 33.9% | 340 | 33.9% | -0.59 | 43.62 | 42.65 | 44.60 | — |
| — | 14.25 | 16.30 | 15.28 | +0.38 | 33.8% | 350 | 33.8% | -0.64 | 50.58 | 48.85 | 52.30 | — |
| — | 11.20 | 13.45 | 12.32 | +0.34 | 33.6% | 360 | 33.6% | -0.69 | 58.17 | 56.85 | 59.50 | — |
| — | 9.05 | 12.05 | 10.55 | +0.29 | 33.5% | 370 | 33.5% | -0.74 | 66.10 | 64.85 | 67.35 | — |
| — | 7.40 | 10.40 | 8.90 | +0.25 | 33.4% | 380 | 33.4% | -0.79 | 74.40 | 73.20 | 75.60 | — |
| — | 5.75 | 8.45 | 7.10 | +0.22 | 33.4% | 390 | 33.4% | -0.83 | 83.12 | 81.95 | 84.30 | — |
| — | 4.65 | 7.55 | 6.10 | +0.19 | 33.3% | 400 | 33.3% | -0.87 | 92.22 | 90.75 | 93.70 | — |
| — | 3.55 | 5.25 | 4.40 | +0.16 | 33.3% | 410 | 33.3% | -0.90 | 101.65 | 100.25 | 103.05 | — |
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.