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 | |
| — | 99.50 | 102.15 | 100.83 | +0.95 | 39.8% | 210 | 39.8% | -0.05 | 1.53 | 1.01 | 2.05 | — |
| — | 90.40 | 93.15 | 91.78 | +0.93 | 38.8% | 220 | 38.8% | -0.07 | 2.85 | 2.51 | 3.20 | — |
| — | 81.60 | 84.30 | 82.95 | +0.91 | 37.9% | 230 | 37.9% | -0.09 | 4.12 | 3.35 | 4.90 | — |
| — | 72.85 | 75.85 | 74.35 | +0.88 | 37.2% | 240 | 37.2% | -0.12 | 5.28 | 4.05 | 6.50 | — |
| — | 64.75 | 67.80 | 66.28 | +0.85 | 36.6% | 250 | 36.6% | -0.16 | 6.75 | 5.30 | 8.20 | — |
| — | 57.35 | 60.15 | 58.75 | +0.81 | 36.1% | 260 | 36.1% | -0.20 | 8.90 | 8.65 | 9.15 | — |
| — | 49.90 | 52.95 | 51.42 | +0.77 | 35.7% | 270 | 35.7% | -0.24 | 12.03 | 10.95 | 13.10 | — |
| — | 43.25 | 46.25 | 44.75 | +0.72 | 35.3% | 280 | 35.3% | -0.29 | 14.72 | 14.15 | 15.30 | — |
| — | 37.10 | 40.85 | 38.98 | +0.66 | 35.0% | 290 | 35.0% | -0.34 | 19.18 | 17.65 | 20.70 | — |
| — | 32.10 | 35.20 | 33.65 | +0.61 | 34.7% | 300 | 34.7% | -0.40 | 22.68 | 21.90 | 23.45 | — |
| — | 26.80 | 29.15 | 27.98 | +0.55 | 34.5% | 310 | 34.5% | -0.46 | 28.27 | 26.80 | 29.75 | — |
| — | 21.90 | 25.75 | 23.82 | +0.50 | 34.3% | 320 | 34.3% | -0.52 | 33.70 | 32.05 | 35.35 | — |
| — | 17.95 | 20.65 | 19.30 | +0.44 | 34.1% | 330 | 34.1% | -0.57 | 39.50 | 38.05 | 40.95 | — |
| — | 14.60 | 17.95 | 16.27 | +0.39 | 34.0% | 340 | 34.0% | -0.63 | 46.17 | 44.75 | 47.60 | — |
| — | 11.80 | 15.10 | 13.45 | +0.34 | 33.9% | 350 | 33.9% | -0.68 | 53.50 | 51.90 | 55.10 | — |
| — | 9.75 | 12.60 | 11.18 | +0.29 | 33.7% | 360 | 33.7% | -0.73 | 60.80 | 59.30 | 62.30 | — |
| — | 7.15 | 10.55 | 8.85 | +0.25 | 33.6% | 370 | 33.6% | -0.78 | 68.97 | 67.20 | 70.75 | — |
| — | 5.50 | 8.00 | 6.75 | +0.22 | 33.5% | 380 | 33.5% | -0.82 | 77.50 | 75.70 | 79.30 | — |
| — | 5.50 | 6.95 | 6.22 | +0.18 | 33.5% | 390 | 33.5% | -0.87 | 86.12 | 84.75 | 87.50 | — |
| — | 3.40 | 6.15 | 4.78 | +0.15 | 33.4% | 400 | 33.4% | -0.90 | 95.35 | 93.90 | 96.80 | — |
| — | 2.90 | 5.00 | 3.95 | +0.13 | 33.3% | 410 | 33.3% | -0.94 | 105.00 | 103.90 | 106.10 | — |
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.