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 | |
| — | 103.05 | 105.60 | 104.33 | +0.95 | 39.7% | 210 | 39.7% | -0.05 | 1.75 | 1.19 | 2.31 | — |
| — | 93.75 | 96.75 | 95.25 | +0.94 | 38.6% | 220 | 38.6% | -0.07 | 2.83 | 2.25 | 3.40 | — |
| — | 85.00 | 88.30 | 86.65 | +0.92 | 37.6% | 230 | 37.6% | -0.09 | 3.48 | 2.60 | 4.35 | — |
| — | 76.20 | 79.20 | 77.70 | +0.89 | 36.8% | 240 | 36.8% | -0.11 | 4.58 | 3.25 | 5.90 | — |
| — | 67.95 | 71.00 | 69.47 | +0.86 | 36.2% | 250 | 36.2% | -0.15 | 5.95 | 5.40 | 6.50 | — |
| — | 60.15 | 63.20 | 61.67 | +0.82 | 35.6% | 260 | 35.6% | -0.18 | 7.40 | 6.55 | 8.25 | — |
| — | 52.80 | 55.80 | 54.30 | +0.78 | 35.1% | 270 | 35.1% | -0.23 | 10.68 | 9.25 | 12.10 | — |
| — | 45.90 | 48.50 | 47.20 | +0.73 | 34.7% | 280 | 34.7% | -0.27 | 13.65 | 11.95 | 15.35 | — |
| — | 39.40 | 42.65 | 41.02 | +0.68 | 34.4% | 290 | 34.4% | -0.33 | 17.10 | 15.75 | 18.45 | — |
| — | 33.60 | 36.85 | 35.23 | +0.63 | 34.1% | 300 | 34.1% | -0.38 | 21.52 | 19.80 | 23.25 | — |
| — | 28.30 | 31.70 | 30.00 | +0.57 | 33.9% | 310 | 33.9% | -0.44 | 26.18 | 24.45 | 27.90 | — |
| — | 23.60 | 26.85 | 25.23 | +0.52 | 33.7% | 320 | 33.7% | -0.50 | 31.18 | 29.25 | 33.10 | — |
| — | 19.30 | 22.75 | 21.02 | +0.46 | 33.5% | 330 | 33.5% | -0.55 | 37.27 | 35.60 | 38.95 | — |
| — | 17.00 | 18.90 | 17.95 | +0.41 | 33.4% | 340 | 33.4% | -0.61 | 43.67 | 42.10 | 45.25 | — |
| — | 12.60 | 16.10 | 14.35 | +0.36 | 33.3% | 350 | — | — | 50.27 | 48.50 | 52.05 | — |
| — | 10.10 | 12.95 | 11.53 | — | — | 360 | 33.1% | -0.71 | 58.05 | 56.55 | 59.55 | — |
| — | 7.85 | 9.90 | 8.88 | +0.27 | 33.0% | 370 | 33.0% | -0.76 | 66.03 | 64.55 | 67.50 | — |
| — | 6.35 | 9.45 | 7.90 | +0.23 | 32.9% | 380 | — | — | 74.15 | 72.35 | 75.95 | — |
| — | 4.60 | 7.65 | 6.12 | — | — | 390 | — | — | 82.90 | 81.10 | 84.70 | — |
| — | 3.60 | 6.65 | 5.12 | +0.16 | 32.8% | 400 | — | — | 92.42 | 91.00 | 93.85 | — |
| — | 2.49 | 5.75 | 4.12 | — | — | 410 | 32.7% | -0.93 | 101.53 | 99.85 | 103.20 | — |
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.