Spot 308.08
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.90 | 104.55 | 103.22 | +0.95 | 40.0% | 210 | 40.0% | -0.05 | 1.61 | 1.28 | 1.95 | — |
| — | 92.40 | 95.30 | 93.85 | +0.93 | 39.0% | 220 | 39.0% | -0.07 | 2.58 | 1.82 | 3.35 | — |
| — | 83.85 | 86.50 | 85.17 | +0.91 | 38.1% | 230 | 38.1% | -0.09 | 3.40 | 3.20 | 3.60 | — |
| — | 74.90 | 78.00 | 76.45 | +0.88 | 37.3% | 240 | 37.3% | -0.12 | 4.75 | 3.30 | 6.20 | — |
| — | 66.75 | 69.80 | 68.28 | +0.85 | 36.6% | 250 | 36.6% | -0.16 | 5.92 | 4.85 | 7.00 | — |
| — | 59.00 | 62.00 | 60.50 | +0.81 | 36.0% | 260 | 36.0% | -0.20 | 8.30 | 7.75 | 8.85 | — |
| — | 51.55 | 54.55 | 53.05 | +0.77 | 35.4% | 270 | 35.4% | -0.24 | 10.70 | 10.15 | 11.25 | — |
| — | 44.70 | 47.75 | 46.23 | +0.72 | 35.0% | 280 | 35.0% | -0.29 | 13.85 | 13.45 | 14.25 | — |
| — | 38.30 | 41.90 | 40.10 | +0.66 | 34.6% | 290 | 34.6% | -0.34 | 17.20 | 15.75 | 18.65 | — |
| — | 33.20 | 36.00 | 34.60 | +0.61 | 34.2% | 300 | 34.2% | -0.40 | 21.68 | 20.95 | 22.40 | — |
| — | 28.90 | 29.80 | 29.35 | +0.55 | 33.9% | 310 | 33.9% | -0.46 | 26.35 | 24.90 | 27.80 | — |
| — | 23.20 | 25.25 | 24.23 | +0.50 | 33.7% | 320 | 33.7% | -0.52 | 31.27 | 29.95 | 32.60 | — |
| — | 19.00 | 22.05 | 20.52 | +0.44 | 33.4% | 330 | 33.4% | -0.57 | 37.67 | 36.45 | 38.90 | — |
| — | 16.00 | 18.05 | 17.02 | +0.39 | 33.3% | 340 | 33.3% | -0.63 | 43.80 | 42.25 | 45.35 | — |
| — | 12.00 | 15.50 | 13.75 | +0.34 | 33.1% | 350 | 33.1% | -0.68 | 50.92 | 49.10 | 52.75 | — |
| — | 9.45 | 12.30 | 10.88 | +0.29 | 33.0% | 360 | 33.0% | -0.73 | 58.83 | 57.30 | 60.35 | — |
| — | 8.05 | 10.00 | 9.03 | +0.25 | 32.9% | 370 | 32.9% | -0.78 | 66.78 | 65.20 | 68.35 | — |
| — | 6.40 | 7.70 | 7.05 | +0.22 | 32.8% | 380 | 32.8% | -0.82 | 75.12 | 73.35 | 76.90 | — |
| — | 4.70 | 6.80 | 5.75 | +0.18 | 32.8% | 390 | 32.8% | -0.87 | 84.03 | 82.30 | 85.75 | — |
| — | 3.75 | 5.35 | 4.55 | +0.15 | 32.7% | 400 | 32.7% | -0.90 | 93.42 | 92.00 | 94.85 | — |
| — | 2.87 | 4.70 | 3.79 | +0.13 | 32.7% | 410 | 32.7% | -0.94 | 102.88 | 101.45 | 104.30 | — |
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.