Spot 307.04
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.05 | 103.95 | 102.50 | +0.92 | 63.4% | 210 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 92.50 | 95.00 | 93.75 | +0.90 | 62.6% | 220 | 62.6% | -0.10 | 5.28 | 5.00 | 5.55 | — |
| — | 85.00 | 87.25 | 86.12 | +0.88 | 62.0% | 230 | 62.0% | -0.13 | 7.12 | 6.65 | 7.60 | — |
| — | 76.45 | 79.30 | 77.88 | +0.85 | 61.6% | 240 | 61.6% | -0.16 | 9.12 | 8.65 | 9.60 | — |
| — | 69.05 | 71.60 | 70.33 | +0.81 | 61.2% | 250 | 61.2% | -0.19 | 11.55 | 11.00 | 12.10 | — |
| — | 62.10 | 64.85 | 63.48 | +0.77 | 60.9% | 260 | 60.9% | -0.23 | 14.32 | 13.70 | 14.95 | — |
| — | 55.65 | 58.40 | 57.02 | +0.73 | 60.7% | 270 | 60.7% | -0.27 | 17.85 | 16.95 | 18.75 | — |
| — | 49.60 | 52.35 | 50.98 | +0.69 | 60.6% | 280 | 60.6% | -0.31 | 21.68 | 20.85 | 22.50 | — |
| — | 44.10 | 46.80 | 45.45 | +0.65 | 60.5% | 290 | 60.5% | -0.36 | 26.32 | 25.35 | 27.30 | — |
| — | 40.00 | 41.65 | 40.83 | +0.60 | 60.4% | 300 | 60.4% | -0.40 | 31.43 | 30.35 | 32.50 | — |
| — | 35.35 | 36.45 | 35.90 | +0.56 | 60.4% | 310 | 60.4% | -0.45 | 36.80 | 35.70 | 37.90 | — |
| — | 30.10 | 32.40 | 31.25 | +0.51 | 60.4% | 320 | 60.4% | -0.49 | 42.30 | 40.80 | 43.80 | — |
| — | 26.85 | 28.65 | 27.75 | +0.47 | 60.4% | 330 | 60.4% | -0.53 | 48.40 | 46.90 | 49.90 | — |
| — | 23.20 | 25.25 | 24.23 | — | — | 340 | 60.5% | -0.57 | 55.02 | 53.55 | 56.50 | — |
| — | 21.15 | 22.55 | 21.85 | +0.39 | 60.6% | 350 | 60.6% | -0.61 | 62.25 | 61.15 | 63.35 | — |
| — | 18.40 | 19.70 | 19.05 | +0.36 | 60.8% | 360 | 60.8% | -0.65 | 69.42 | 68.10 | 70.75 | — |
| — | 15.40 | 17.65 | 16.52 | +0.32 | 61.0% | 370 | 61.0% | -0.68 | 77.05 | 75.65 | 78.45 | — |
| — | 14.10 | 15.40 | 14.75 | +0.29 | 61.2% | 380 | — | — | 85.03 | 83.65 | 86.40 | — |
| — | 12.45 | 13.25 | 12.85 | +0.26 | 61.5% | 390 | 61.5% | -0.75 | 93.25 | 91.80 | 94.70 | — |
| — | 11.00 | 11.50 | 11.25 | +0.24 | 61.8% | 400 | 61.8% | -0.77 | 101.67 | 100.25 | 103.10 | — |
| — | 9.25 | 11.45 | 10.35 | +0.21 | 62.1% | 410 | 62.1% | -0.80 | 110.38 | 108.95 | 111.80 | — |
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.