Spot 305.65
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.00 | 100.05 | 98.53 | +0.97 | 42.3% | 210 | 42.3% | -0.03 | 0.76 | 0.40 | 1.11 | — |
| — | 87.15 | 90.50 | 88.83 | +0.96 | 40.8% | 220 | 40.8% | -0.04 | 0.90 | 0.50 | 1.29 | — |
| — | 77.85 | 81.30 | 79.58 | +0.94 | 39.4% | 230 | 39.4% | -0.06 | 1.58 | 1.08 | 2.09 | — |
| — | 69.35 | 72.05 | 70.70 | +0.92 | 38.2% | 240 | 38.2% | -0.08 | 2.35 | 1.89 | 2.82 | — |
| — | 60.20 | 63.40 | 61.80 | +0.88 | 37.0% | 250 | 37.0% | -0.12 | 3.48 | 2.81 | 4.15 | — |
| — | 51.95 | 55.05 | 53.50 | +0.84 | 36.1% | 260 | 36.1% | -0.16 | 5.03 | 4.65 | 5.40 | — |
| — | 44.00 | 47.00 | 45.50 | +0.80 | 35.2% | 270 | 35.2% | -0.20 | 6.55 | 5.50 | 7.60 | — |
| — | 36.80 | 39.85 | 38.33 | +0.74 | 34.5% | 280 | 34.5% | -0.26 | 9.72 | 9.40 | 10.05 | — |
| — | 30.20 | 33.20 | 31.70 | +0.67 | 33.9% | 290 | 33.9% | -0.33 | 12.78 | 12.10 | 13.45 | — |
| — | 24.15 | 27.30 | 25.73 | +0.60 | 33.4% | 300 | 33.4% | -0.40 | 17.10 | 16.70 | 17.50 | — |
| — | 20.15 | 21.25 | 20.70 | +0.53 | 33.0% | 310 | 33.0% | -0.48 | 22.02 | 21.60 | 22.45 | — |
| — | 15.45 | 17.20 | 16.32 | +0.45 | 32.7% | 320 | 32.7% | -0.56 | 27.40 | 26.30 | 28.50 | — |
| 592 | 11.25 | 14.35 | 12.80 | +0.38 | 32.5% | 330 | 32.5% | -0.63 | 34.20 | 33.50 | 34.90 | 1,109 |
| — | 8.40 | 10.45 | 9.43 | +0.32 | 32.4% | 340 | 32.4% | -0.71 | 41.27 | 39.50 | 43.05 | — |
| — | 7.15 | 8.40 | 7.78 | +0.26 | 32.4% | 350 | 32.4% | -0.77 | 49.15 | 47.90 | 50.40 | — |
| — | 4.95 | 6.70 | 5.83 | +0.21 | 32.4% | 360 | 32.4% | -0.82 | 57.50 | 55.75 | 59.25 | — |
| — | 2.91 | 4.55 | 3.73 | +0.17 | 32.5% | 370 | 32.5% | -0.87 | 66.30 | 64.55 | 68.05 | — |
| — | 2.50 | 3.65 | 3.08 | +0.13 | 32.6% | 380 | 32.6% | -0.91 | 75.42 | 73.65 | 77.20 | — |
| — | 1.56 | 2.65 | 2.10 | +0.10 | 32.8% | 390 | 32.8% | -0.95 | 84.60 | 83.20 | 86.00 | — |
| — | 1.33 | 2.13 | 1.73 | +0.08 | 33.1% | 400 | 33.1% | -0.98 | 94.70 | 93.00 | 96.40 | — |
| — | 0.76 | 1.73 | 1.25 | +0.06 | 33.3% | 410 | 33.3% | -1.00 | 104.35 | 102.45 | 106.25 | — |
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.