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 | |
| — | 101.20 | 108.60 | 104.90 | — | — | 210 | — | — | 6.20 | 5.00 | 7.40 | — |
| — | 94.40 | 100.50 | 97.45 | +0.88 | 54.4% | 220 | — | — | 7.90 | 6.80 | 9.00 | — |
| — | 85.20 | 92.70 | 88.95 | +0.85 | 53.8% | 230 | 53.8% | -0.15 | 10.00 | 7.40 | 12.60 | — |
| — | 77.80 | 85.30 | 81.55 | — | — | 240 | — | — | 13.00 | 10.80 | 15.20 | — |
| — | 71.10 | 77.90 | 74.50 | — | — | 250 | — | — | 15.85 | 13.40 | 18.30 | 1,300 |
| — | 65.30 | 71.20 | 68.25 | — | — | 260 | 52.4% | -0.25 | 18.85 | 16.30 | 21.40 | — |
| — | 58.20 | 64.80 | 61.50 | +0.72 | 52.0% | 270 | 52.0% | -0.28 | 21.95 | 19.60 | 24.30 | — |
| — | 52.50 | 57.50 | 55.00 | +0.69 | 51.6% | 280 | 51.6% | -0.32 | 25.60 | 24.30 | 26.90 | — |
| — | 48.90 | 52.90 | 50.90 | +0.65 | 51.3% | 290 | 51.3% | -0.36 | 30.00 | 28.60 | 31.40 | — |
| — | 43.00 | 48.30 | 45.65 | +0.61 | 51.1% | 300 | 51.1% | -0.40 | 34.05 | 33.10 | 35.00 | — |
| — | 37.20 | 43.00 | 40.10 | +0.57 | 50.8% | 310 | 50.8% | -0.44 | 40.55 | 37.30 | 43.80 | — |
| — | 32.90 | 38.40 | 35.65 | +0.54 | 50.6% | 320 | 50.6% | -0.47 | 45.55 | 42.70 | 48.40 | — |
| — | 31.50 | 35.00 | 33.25 | +0.50 | 50.5% | 330 | 50.5% | -0.51 | 51.55 | 48.70 | 54.40 | — |
| — | 28.00 | 31.20 | 29.60 | +0.46 | 50.3% | 340 | 50.3% | -0.55 | 58.20 | 55.10 | 61.30 | — |
| — | 23.80 | 27.00 | 25.40 | +0.43 | 50.2% | 350 | 50.2% | -0.59 | 65.05 | 61.90 | 68.20 | — |
| — | 20.50 | 24.70 | 22.60 | — | — | 360 | — | — | 71.80 | 69.40 | 74.20 | — |
| — | 17.90 | 23.80 | 20.85 | — | — | 370 | — | — | 79.55 | 76.40 | 82.70 | — |
| — | 15.60 | 19.50 | 17.55 | — | — | 380 | — | — | 86.50 | 84.10 | 88.90 | — |
| — | 14.90 | 17.40 | 16.15 | — | — | 390 | — | — | 95.20 | 92.00 | 98.40 | — |
| — | 13.30 | 15.00 | 14.15 | — | — | 400 | — | — | 102.75 | 100.20 | 105.30 | — |
| — | 9.20 | 13.60 | 11.40 | — | — | 410 | — | — | 112.00 | 108.60 | 115.40 | — |
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.