Spot 308.70
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.85 | 105.55 | 104.20 | +0.95 | 39.7% | 210 | 39.7% | -0.05 | 1.71 | 1.50 | 1.91 | — |
| — | 93.45 | 96.30 | 94.88 | +0.94 | 38.6% | 220 | 38.6% | -0.06 | 2.29 | 2.10 | 2.47 | — |
| — | 84.70 | 87.35 | 86.03 | +0.92 | 37.7% | 230 | 37.7% | -0.08 | 3.17 | 2.80 | 3.55 | — |
| — | 76.10 | 78.65 | 77.38 | +0.89 | 36.9% | 240 | 36.9% | -0.11 | 4.38 | 3.90 | 4.85 | — |
| — | 67.95 | 70.70 | 69.33 | +0.86 | 36.2% | 250 | 36.2% | -0.14 | 5.78 | 5.25 | 6.30 | — |
| — | 59.85 | 62.45 | 61.15 | +0.82 | 35.6% | 260 | 35.6% | -0.18 | 7.85 | 7.50 | 8.20 | — |
| — | 52.60 | 55.00 | 53.80 | +0.78 | 35.1% | 270 | 35.1% | -0.22 | 10.68 | 9.80 | 11.55 | — |
| — | 45.80 | 48.10 | 46.95 | +0.73 | 34.7% | 280 | 34.7% | -0.27 | 13.15 | 11.80 | 14.50 | — |
| — | 39.35 | 41.85 | 40.60 | +0.68 | 34.3% | 290 | 34.3% | -0.33 | 16.60 | 15.85 | 17.35 | — |
| — | 34.05 | 35.90 | 34.98 | +0.63 | 34.1% | 300 | 34.1% | -0.38 | 20.30 | 19.40 | 21.20 | — |
| — | 28.65 | 30.70 | 29.68 | +0.57 | 33.8% | 310 | 33.8% | -0.44 | 24.62 | 23.35 | 25.90 | — |
| — | 24.10 | 25.20 | 24.65 | +0.51 | 33.6% | 320 | 33.6% | -0.50 | 30.23 | 29.30 | 31.15 | — |
| — | 19.60 | 21.00 | 20.30 | +0.46 | 33.5% | 330 | 33.5% | -0.56 | 36.08 | 35.10 | 37.05 | — |
| — | 16.30 | 17.40 | 16.85 | +0.40 | 33.3% | 340 | 33.3% | -0.62 | 42.70 | 41.75 | 43.65 | — |
| — | 13.30 | 14.45 | 13.88 | +0.35 | 33.2% | 350 | 33.2% | -0.68 | 49.73 | 48.65 | 50.80 | — |
| — | 10.45 | 11.75 | 11.10 | +0.30 | 33.1% | 360 | 33.1% | -0.73 | 57.48 | 56.20 | 58.75 | — |
| — | 8.60 | 9.60 | 9.10 | +0.26 | 33.0% | 370 | 33.0% | -0.78 | 65.12 | 63.95 | 66.30 | — |
| — | 6.85 | 7.85 | 7.35 | +0.22 | 33.0% | 380 | 33.0% | -0.82 | 73.80 | 72.75 | 74.85 | — |
| — | 5.40 | 6.35 | 5.88 | +0.19 | 33.0% | 390 | 33.0% | -0.87 | 82.70 | 81.25 | 84.15 | — |
| — | 4.45 | 5.30 | 4.88 | +0.16 | 33.0% | 400 | 33.0% | -0.90 | 92.12 | 90.80 | 93.45 | — |
| — | 3.25 | 4.90 | 4.08 | +0.13 | 33.0% | 410 | 33.0% | -0.94 | 101.55 | 100.25 | 102.85 | — |
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.