Spot 305.94
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.60 | 103.90 | 100.25 | +0.94 | 55.0% | 210 | 55.0% | -0.06 | 2.38 | 1.95 | 2.80 | — |
| — | 87.00 | 95.30 | 91.15 | +0.92 | 53.9% | 220 | 53.9% | -0.08 | 3.45 | 3.00 | 3.90 | — |
| — | 80.40 | 86.40 | 83.40 | +0.89 | 53.0% | 230 | 53.0% | -0.11 | 5.50 | 4.30 | 6.70 | — |
| — | 72.50 | 78.00 | 75.25 | +0.86 | 52.2% | 240 | 52.2% | -0.14 | 7.55 | 5.90 | 9.20 | — |
| — | 63.30 | 70.50 | 66.90 | +0.83 | 51.5% | 250 | 51.5% | -0.17 | 8.65 | 7.90 | 9.40 | — |
| — | 56.30 | 62.60 | 59.45 | +0.79 | 50.9% | 260 | 50.9% | -0.21 | 11.30 | 10.40 | 12.20 | — |
| — | 49.20 | 55.20 | 52.20 | +0.74 | 50.4% | 270 | 50.4% | -0.26 | 15.35 | 13.30 | 17.40 | — |
| — | 43.30 | 49.20 | 46.25 | +0.70 | 50.0% | 280 | 50.0% | -0.30 | 18.95 | 16.50 | 21.40 | — |
| — | 36.60 | 43.10 | 39.85 | +0.65 | 49.6% | 290 | 49.6% | -0.35 | 22.85 | 20.20 | 25.50 | — |
| — | 33.90 | 36.70 | 35.30 | +0.60 | 49.3% | 300 | 49.3% | -0.41 | 26.40 | 24.40 | 28.40 | — |
| — | 27.90 | 33.00 | 30.45 | +0.55 | 49.1% | 310 | 49.1% | -0.46 | 31.20 | 29.40 | 33.00 | — |
| — | 24.70 | 28.20 | 26.45 | +0.50 | 49.0% | 320 | 49.0% | -0.51 | 37.10 | 34.30 | 39.90 | — |
| — | 19.80 | 24.40 | 22.10 | +0.45 | 48.9% | 330 | 48.9% | -0.56 | 43.60 | 40.70 | 46.50 | — |
| — | 17.80 | 20.90 | 19.35 | +0.40 | 48.8% | 340 | 48.8% | -0.61 | 50.20 | 47.40 | 53.00 | — |
| — | 14.30 | 17.50 | 15.90 | +0.36 | 48.8% | 350 | 48.8% | -0.66 | 57.00 | 54.30 | 59.70 | — |
| — | 12.60 | 15.50 | 14.05 | +0.31 | 48.8% | 360 | 48.8% | -0.70 | 64.85 | 61.70 | 68.00 | — |
| — | 10.70 | 12.00 | 11.35 | +0.28 | 48.9% | 370 | 48.9% | -0.74 | 72.20 | 69.60 | 74.80 | — |
| — | 8.90 | 9.80 | 9.35 | +0.24 | 49.0% | 380 | 49.0% | -0.78 | 80.85 | 77.70 | 84.00 | — |
| — | 7.20 | 8.60 | 7.90 | +0.21 | 49.2% | 390 | 49.2% | -0.81 | 89.50 | 86.20 | 92.80 | — |
| — | 6.10 | 7.20 | 6.65 | +0.19 | 49.3% | 400 | 49.3% | -0.84 | 98.95 | 95.20 | 102.70 | — |
| — | 3.50 | 6.40 | 4.95 | +0.16 | 49.5% | 410 | 49.5% | -0.86 | 107.40 | 103.70 | 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.