Spot 306.13
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.15 | 99.90 | 99.03 | +0.97 | 42.0% | 210 | 42.0% | -0.03 | 0.76 | 0.42 | 1.10 | — |
| — | 88.20 | 91.10 | 89.65 | +0.96 | 40.4% | 220 | 40.4% | -0.04 | 0.96 | 0.64 | 1.29 | — |
| — | 78.95 | 81.75 | 80.35 | +0.94 | 38.9% | 230 | 38.9% | -0.06 | 1.62 | 1.38 | 1.87 | — |
| — | 70.20 | 72.45 | 71.33 | +0.92 | 37.6% | 240 | 37.6% | -0.08 | 2.25 | 1.94 | 2.57 | — |
| — | 61.30 | 63.55 | 62.42 | +0.89 | 36.4% | 250 | 36.4% | -0.11 | 3.40 | 3.20 | 3.60 | — |
| — | 53.00 | 55.55 | 54.27 | +0.85 | 35.4% | 260 | 35.4% | -0.15 | 4.88 | 4.65 | 5.10 | — |
| — | 44.95 | 47.20 | 46.08 | +0.80 | 34.5% | 270 | 34.5% | -0.20 | 6.92 | 6.40 | 7.45 | — |
| — | 37.50 | 39.90 | 38.70 | +0.74 | 33.8% | 280 | 33.8% | -0.26 | 9.75 | 8.90 | 10.60 | — |
| — | 31.20 | 33.50 | 32.35 | +0.68 | 33.1% | 290 | 33.1% | -0.33 | 12.97 | 12.05 | 13.90 | — |
| — | 25.15 | 26.60 | 25.88 | — | — | 300 | 32.6% | -0.40 | 16.82 | 16.25 | 17.40 | — |
| — | 20.40 | 21.95 | 21.18 | +0.53 | 32.3% | 310 | 32.3% | -0.48 | 21.30 | 19.95 | 22.65 | — |
| — | 15.35 | 16.90 | 16.12 | +0.46 | 32.0% | 320 | 32.0% | -0.55 | 26.88 | 25.65 | 28.10 | — |
| — | 12.50 | 13.55 | 13.03 | +0.39 | 31.8% | 330 | 31.8% | -0.63 | 33.25 | 31.90 | 34.60 | 1,054 |
| 1,859 | 8.75 | 10.50 | 9.62 | +0.32 | 31.7% | 340 | 31.7% | -0.70 | 40.42 | 38.80 | 42.05 | 440 |
| — | 7.05 | 7.90 | 7.47 | — | — | 350 | — | — | 48.17 | 47.05 | 49.30 | — |
| — | 5.25 | 6.25 | 5.75 | — | — | 360 | — | — | 56.60 | 55.55 | 57.65 | — |
| — | 2.91 | 5.20 | 4.05 | — | — | 370 | 31.9% | -0.87 | 65.78 | 64.40 | 67.15 | — |
| — | 2.70 | 3.45 | 3.08 | — | — | 380 | 32.0% | -0.92 | 74.55 | 73.40 | 75.70 | — |
| — | 1.93 | 2.80 | 2.37 | +0.10 | 32.3% | 390 | 32.3% | -0.95 | 84.33 | 83.00 | 85.65 | — |
| — | 1.50 | 1.93 | 1.72 | +0.08 | 32.5% | 400 | 32.5% | -0.98 | 94.17 | 92.45 | 95.90 | — |
| — | 0.95 | 1.49 | 1.22 | +0.06 | 32.8% | 410 | 32.8% | -1.00 | 103.95 | 102.05 | 105.85 | — |
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.