Spot 304.20
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.30 | 108.60 | 106.45 | +0.95 | 56.9% | 200 | 56.9% | -0.05 | 1.82 | 1.25 | 2.40 | — |
| — | 95.10 | 99.60 | 97.35 | +0.93 | 55.6% | 210 | 55.6% | -0.07 | 2.83 | 2.05 | 3.60 | — |
| — | 86.20 | 90.50 | 88.35 | +0.91 | 54.4% | 220 | 54.4% | -0.09 | 3.45 | 2.40 | 4.50 | — |
| — | 76.00 | 83.50 | 79.75 | +0.89 | 53.4% | 230 | 53.4% | -0.11 | 4.30 | 3.10 | 5.50 | — |
| — | 69.20 | 73.30 | 71.25 | +0.86 | 52.6% | 240 | 52.6% | -0.15 | 6.10 | 4.60 | 7.60 | — |
| — | 61.00 | 65.60 | 63.30 | +0.82 | 51.9% | 250 | 51.9% | -0.18 | 8.00 | 7.30 | 8.70 | — |
| — | 54.10 | 58.30 | 56.20 | +0.78 | 51.2% | 260 | 51.2% | -0.22 | 10.75 | 10.50 | 11.00 | — |
| — | 47.20 | 50.40 | 48.80 | +0.73 | 50.8% | 270 | 50.8% | -0.27 | 13.25 | 12.20 | 14.30 | — |
| — | 41.70 | 44.70 | 43.20 | +0.68 | 50.6% | 280 | 50.6% | -0.32 | 17.40 | 16.60 | 18.20 | — |
| — | 35.40 | 40.10 | 37.75 | +0.63 | 50.4% | 290 | 50.4% | -0.37 | 21.90 | 21.30 | 22.50 | — |
| — | 31.90 | 33.00 | 32.45 | +0.58 | 50.3% | 300 | 50.3% | -0.43 | 25.90 | 24.30 | 27.50 | — |
| — | 27.20 | 28.60 | 27.90 | +0.53 | 50.1% | 310 | 50.1% | -0.48 | 31.80 | 31.10 | 32.50 | — |
| — | 23.20 | 24.80 | 24.00 | +0.47 | 50.0% | 320 | 50.0% | -0.53 | 37.85 | 37.10 | 38.60 | — |
| — | 19.60 | 21.60 | 20.60 | +0.42 | 49.9% | 330 | 49.9% | -0.58 | 44.30 | 43.50 | 45.10 | — |
| — | 16.50 | 19.00 | 17.75 | +0.38 | 49.9% | 340 | 49.9% | -0.63 | 51.75 | 49.80 | 53.70 | — |
| — | 13.70 | 16.20 | 14.95 | +0.33 | 49.8% | 350 | 49.8% | -0.68 | 59.45 | 57.60 | 61.30 | — |
| — | 11.30 | 12.90 | 12.10 | +0.29 | 49.8% | 360 | 49.8% | -0.72 | 67.20 | 65.20 | 69.20 | — |
| — | 9.80 | 11.80 | 10.80 | +0.25 | 49.9% | 370 | 49.9% | -0.76 | 75.45 | 73.40 | 77.50 | — |
| — | 8.10 | 9.00 | 8.55 | +0.22 | 50.0% | 380 | 50.0% | -0.80 | 83.80 | 81.60 | 86.00 | — |
| — | 6.30 | 7.40 | 6.85 | — | — | 390 | 50.1% | -0.83 | 92.25 | 90.00 | 94.50 | — |
| — | 5.80 | 7.40 | 6.60 | +0.17 | 50.2% | 400 | 50.2% | -0.86 | 100.35 | 96.90 | 103.80 | — |
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.