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 | |
| — | 109.50 | 113.60 | 111.55 | +0.91 | 54.0% | 200 | 54.0% | -0.09 | 5.75 | 5.00 | 6.50 | — |
| — | 101.30 | 106.40 | 103.85 | +0.89 | 53.4% | 210 | 53.4% | -0.11 | 7.70 | 6.60 | 8.80 | — |
| — | 93.50 | 97.30 | 95.40 | +0.87 | 52.9% | 220 | 52.9% | -0.14 | 9.25 | 8.70 | 9.80 | — |
| — | 86.00 | 89.80 | 87.90 | +0.84 | 52.4% | 230 | 52.4% | -0.16 | 12.05 | 11.00 | 13.10 | — |
| — | 78.80 | 83.30 | 81.05 | +0.81 | 52.1% | 240 | 52.1% | -0.19 | 14.45 | 13.80 | 15.10 | — |
| — | 72.30 | 75.90 | 74.10 | +0.78 | 51.8% | 250 | 51.8% | -0.22 | 17.25 | 16.80 | 17.70 | — |
| — | 65.60 | 69.60 | 67.60 | +0.75 | 51.5% | 260 | 51.5% | -0.26 | 20.90 | 19.90 | 21.90 | — |
| — | 59.60 | 63.00 | 61.30 | +0.71 | 51.2% | 270 | 51.2% | -0.29 | 25.10 | 23.50 | 26.70 | — |
| — | 54.00 | 57.90 | 55.95 | +0.68 | 51.0% | 280 | 51.0% | -0.33 | 29.15 | 27.60 | 30.70 | — |
| — | 48.50 | 52.80 | 50.65 | +0.64 | 50.8% | 290 | 50.8% | -0.37 | 33.25 | 32.40 | 34.10 | — |
| — | 45.00 | 47.50 | 46.25 | +0.60 | 50.7% | 300 | 50.7% | -0.41 | 38.20 | 37.10 | 39.30 | — |
| — | 40.80 | 44.70 | 42.75 | +0.57 | 50.6% | 310 | 50.6% | -0.44 | 44.35 | 42.30 | 46.40 | — |
| — | 36.80 | 39.00 | 37.90 | +0.53 | 50.5% | 320 | 50.5% | -0.48 | 50.30 | 48.30 | 52.30 | — |
| — | 33.20 | 35.10 | 34.15 | +0.50 | 50.4% | 330 | 50.4% | -0.52 | 56.45 | 54.40 | 58.50 | — |
| — | 29.70 | 31.70 | 30.70 | +0.46 | 50.3% | 340 | 50.3% | -0.55 | 62.60 | 60.10 | 65.10 | — |
| — | 26.70 | 29.90 | 28.30 | +0.43 | 50.3% | 350 | 50.3% | -0.59 | 70.20 | 68.40 | 72.00 | — |
| — | 23.90 | 25.40 | 24.65 | +0.40 | 50.2% | 360 | 50.2% | -0.62 | 77.30 | 75.30 | 79.30 | — |
| — | 20.10 | 24.80 | 22.45 | +0.37 | 50.2% | 370 | 50.2% | -0.65 | 84.50 | 82.10 | 86.90 | — |
| — | 19.20 | 20.60 | 19.90 | +0.34 | 50.2% | 380 | 50.2% | -0.68 | 92.60 | 90.40 | 94.80 | — |
| — | 17.10 | 18.60 | 17.85 | +0.31 | 50.2% | 390 | 50.2% | -0.71 | 100.35 | 97.80 | 102.90 | — |
| — | 15.30 | 17.20 | 16.25 | +0.29 | 50.2% | 400 | 50.2% | -0.74 | 108.55 | 106.00 | 111.10 | — |
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.