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 | |
| — | 100.45 | 102.80 | 101.62 | +0.95 | 39.9% | 210 | 39.9% | -0.05 | 1.63 | 1.35 | 1.91 | — |
| — | 91.25 | 93.65 | 92.45 | +0.93 | 38.9% | 220 | 38.9% | -0.07 | 2.11 | 1.67 | 2.55 | — |
| — | 82.25 | 85.00 | 83.62 | +0.91 | 38.0% | 230 | 38.0% | -0.09 | 3.23 | 2.85 | 3.60 | — |
| 75 | 73.75 | 76.45 | 75.10 | +0.89 | 37.3% | 240 | 37.3% | -0.12 | 4.55 | 4.35 | 4.75 | — |
| — | 65.35 | 67.90 | 66.62 | +0.85 | 36.6% | 250 | 36.6% | -0.15 | 5.97 | 5.30 | 6.65 | 1,221 |
| — | 57.65 | 60.15 | 58.90 | +0.81 | 36.0% | 260 | 36.0% | -0.19 | 8.30 | 7.90 | 8.70 | — |
| — | 50.20 | 52.80 | 51.50 | +0.77 | 35.4% | 270 | 35.4% | -0.23 | 10.53 | 9.75 | 11.30 | — |
| — | 42.95 | 46.05 | 44.50 | +0.72 | 34.9% | 280 | 34.9% | -0.28 | 13.70 | 13.15 | 14.25 | — |
| — | 37.00 | 39.55 | 38.27 | +0.67 | 34.4% | 290 | 34.4% | -0.34 | 16.90 | 16.15 | 17.65 | — |
| — | 31.55 | 33.95 | 32.75 | +0.61 | 34.0% | 300 | — | — | 21.40 | 20.50 | 22.30 | — |
| — | 27.00 | 28.95 | 27.98 | — | — | 310 | — | — | 26.07 | 24.70 | 27.45 | — |
| — | 22.40 | 24.35 | 23.38 | — | — | 320 | — | — | 30.73 | 29.40 | 32.05 | — |
| — | 18.60 | 20.55 | 19.57 | +0.44 | 33.0% | 330 | 33.0% | -0.58 | 37.00 | 36.10 | 37.90 | — |
| — | 15.10 | 17.15 | 16.12 | +0.38 | 32.8% | 340 | 32.8% | -0.64 | 43.67 | 42.10 | 45.25 | — |
| — | 11.40 | 13.45 | 12.43 | +0.33 | 32.6% | 350 | 32.6% | -0.70 | 51.40 | 50.15 | 52.65 | — |
| — | 8.95 | 10.80 | 9.88 | +0.28 | 32.4% | 360 | 32.4% | -0.75 | 59.02 | 57.70 | 60.35 | — |
| — | 6.95 | 8.50 | 7.72 | +0.24 | 32.3% | 370 | 32.3% | -0.80 | 67.33 | 66.00 | 68.65 | — |
| — | 6.10 | 6.95 | 6.53 | +0.20 | 32.2% | 380 | 32.2% | -0.84 | 76.12 | 74.55 | 77.70 | — |
| — | 4.80 | 6.40 | 5.60 | +0.17 | 32.2% | 390 | 32.2% | -0.89 | 84.97 | 83.60 | 86.35 | — |
| — | 2.88 | 4.50 | 3.69 | +0.14 | 32.2% | 400 | 32.2% | -0.92 | 94.38 | 93.25 | 95.50 | — |
| — | 2.27 | 4.65 | 3.46 | +0.12 | 32.2% | 410 | 32.2% | -0.96 | 104.10 | 102.80 | 105.40 | — |
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.