Spot 306.59
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.05 | 101.15 | 99.60 | +0.97 | 42.0% | 210 | 42.0% | -0.03 | 0.70 | 0.39 | 1.01 | — |
| — | 88.30 | 90.70 | 89.50 | +0.96 | 40.4% | 220 | 40.4% | -0.04 | 0.78 | 0.35 | 1.21 | — |
| — | 78.90 | 81.35 | 80.12 | +0.95 | 38.9% | 230 | 38.9% | -0.05 | 1.28 | 1.00 | 1.57 | — |
| — | 69.55 | 72.75 | 71.15 | +0.93 | 37.6% | 240 | 37.6% | -0.08 | 1.93 | 1.60 | 2.25 | — |
| — | 60.75 | 63.90 | 62.33 | +0.90 | 36.5% | 250 | 36.5% | -0.11 | 3.14 | 2.53 | 3.75 | — |
| — | 52.25 | 54.45 | 53.35 | +0.86 | 35.5% | 260 | 35.5% | -0.14 | 3.95 | 3.30 | 4.60 | — |
| — | 44.25 | 47.30 | 45.77 | +0.81 | 34.6% | 270 | 34.6% | -0.19 | 6.28 | 6.10 | 6.45 | — |
| — | 37.00 | 39.65 | 38.33 | +0.75 | 33.8% | 280 | 33.8% | -0.25 | 8.70 | 8.40 | 9.00 | — |
| — | 30.15 | 32.60 | 31.38 | +0.69 | 33.2% | 290 | 33.2% | -0.32 | 11.88 | 11.20 | 12.55 | — |
| — | 24.50 | 26.10 | 25.30 | +0.61 | 32.7% | 300 | 32.7% | -0.40 | 15.75 | 15.30 | 16.20 | — |
| — | 19.25 | 21.10 | 20.18 | +0.53 | 32.3% | 310 | 32.3% | -0.48 | 20.60 | 19.90 | 21.30 | — |
| — | 14.80 | 15.95 | 15.38 | +0.45 | 32.0% | 320 | 32.0% | -0.56 | 25.93 | 24.70 | 27.15 | — |
| — | 11.15 | 12.30 | 11.72 | +0.38 | 31.8% | 330 | 31.8% | -0.63 | 32.17 | 31.10 | 33.25 | — |
| — | 8.50 | 9.30 | 8.90 | +0.31 | 31.7% | 340 | 31.7% | -0.71 | 39.62 | 38.40 | 40.85 | — |
| — | 6.45 | 7.00 | 6.72 | +0.25 | 31.7% | 350 | 31.7% | -0.78 | 47.67 | 46.55 | 48.80 | — |
| — | 4.20 | 5.05 | 4.62 | +0.19 | 31.7% | 360 | 31.7% | -0.84 | 56.08 | 54.95 | 57.20 | — |
| — | 2.76 | 3.80 | 3.28 | +0.15 | 31.8% | 370 | 31.8% | -0.89 | 65.05 | 63.95 | 66.15 | — |
| — | 2.17 | 2.67 | 2.42 | +0.12 | 32.0% | 380 | 32.0% | -0.93 | 74.33 | 73.20 | 75.45 | — |
| — | 1.11 | 2.05 | 1.58 | +0.09 | 32.2% | 390 | 32.2% | -0.96 | 83.92 | 82.90 | 84.95 | — |
| — | 0.68 | 1.63 | 1.16 | +0.07 | 32.5% | 400 | 32.5% | -0.99 | 93.75 | 92.45 | 95.05 | — |
| — | 0.42 | 1.25 | 0.83 | +0.05 | 32.8% | 410 | 32.8% | -1.00 | 103.67 | 102.35 | 105.00 | — |
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.