Spot 309.45
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.60 | 103.80 | 102.20 | +0.97 | 42.3% | 210 | 42.3% | -0.03 | 0.66 | 0.33 | 0.98 | — |
| — | 91.70 | 94.30 | 93.00 | +0.96 | 40.8% | 220 | 40.8% | -0.04 | 0.91 | 0.52 | 1.29 | — |
| — | 81.95 | 84.75 | 83.35 | +0.94 | 39.4% | 230 | 39.4% | -0.06 | 1.48 | 0.97 | 1.99 | — |
| — | 72.20 | 75.45 | 73.83 | +0.92 | 38.1% | 240 | 38.1% | -0.08 | 2.13 | 1.91 | 2.36 | — |
| — | 63.50 | 66.10 | 64.80 | +0.90 | 36.9% | 250 | 36.9% | -0.11 | 3.25 | 2.61 | 3.90 | — |
| — | 54.75 | 57.70 | 56.23 | +0.86 | 35.9% | 260 | 35.9% | -0.14 | 4.53 | 3.35 | 5.70 | — |
| — | 46.60 | 49.60 | 48.10 | +0.81 | 35.0% | 270 | 35.0% | -0.19 | 5.97 | 5.45 | 6.50 | — |
| — | 39.10 | 41.80 | 40.45 | +0.76 | 34.3% | 280 | 34.3% | -0.24 | 8.50 | 6.95 | 10.05 | — |
| — | 33.15 | 35.30 | 34.23 | +0.70 | 33.6% | 290 | 33.6% | -0.31 | 12.20 | 11.30 | 13.10 | — |
| — | 27.05 | 29.20 | 28.12 | +0.63 | 33.1% | 300 | 33.1% | -0.38 | 15.70 | 14.25 | 17.15 | — |
| — | 21.30 | 23.30 | 22.30 | +0.56 | 32.6% | 310 | 32.6% | -0.45 | 20.40 | 19.25 | 21.55 | — |
| — | 17.25 | 19.00 | 18.12 | +0.48 | 32.3% | 320 | 32.3% | -0.53 | 25.30 | 24.35 | 26.25 | — |
| — | 12.60 | 14.85 | 13.72 | +0.41 | 32.0% | 330 | 32.0% | -0.61 | 32.05 | 30.90 | 33.20 | — |
| — | 10.00 | 12.10 | 11.05 | — | — | 340 | — | — | 38.60 | 37.25 | 39.95 | — |
| — | 7.40 | 8.90 | 8.15 | +0.28 | 31.7% | 350 | 31.7% | -0.75 | 46.25 | 44.95 | 47.55 | — |
| — | 5.60 | 6.30 | 5.95 | — | — | 360 | — | — | 54.38 | 53.25 | 55.50 | — |
| — | 3.65 | 5.40 | 4.53 | — | — | 370 | 31.7% | -0.86 | 62.65 | 61.15 | 64.15 | — |
| — | 2.76 | 4.50 | 3.63 | +0.14 | 31.8% | 380 | 31.8% | -0.90 | 71.92 | 70.35 | 73.50 | — |
| — | 1.67 | 3.40 | 2.54 | +0.11 | 32.0% | 390 | 32.0% | -0.94 | 81.20 | 79.75 | 82.65 | — |
| — | 1.51 | 2.19 | 1.85 | +0.08 | 32.1% | 400 | 32.1% | -0.97 | 91.28 | 89.95 | 92.60 | — |
| — | 0.98 | 1.79 | 1.39 | +0.07 | 32.4% | 410 | 32.4% | -1.00 | 100.83 | 99.10 | 102.55 | — |
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.