Spot 302.98
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.85 | 111.55 | 110.20 | +0.92 | 65.9% | 200 | 65.9% | -0.08 | 4.30 | 3.60 | 5.00 | — |
| — | 99.80 | 102.80 | 101.30 | +0.90 | 65.3% | 210 | 65.3% | -0.10 | 5.42 | 4.35 | 6.50 | — |
| — | 91.80 | 95.30 | 93.55 | +0.87 | 65.0% | 220 | 65.0% | -0.13 | 7.38 | 6.95 | 7.80 | — |
| — | 84.70 | 87.65 | 86.17 | +0.85 | 64.7% | 230 | 64.7% | -0.16 | 9.57 | 8.70 | 10.45 | — |
| — | 76.90 | 80.50 | 78.70 | +0.81 | 64.6% | 240 | 64.6% | -0.19 | 12.25 | 11.25 | 13.25 | — |
| — | 69.95 | 72.95 | 71.45 | +0.78 | 64.6% | 250 | 64.6% | -0.22 | 14.88 | 13.95 | 15.80 | — |
| — | 63.25 | 66.55 | 64.90 | +0.74 | 64.6% | 260 | 64.6% | -0.26 | 19.00 | 18.05 | 19.95 | — |
| — | 57.35 | 60.70 | 59.02 | +0.71 | 64.7% | 270 | 64.7% | -0.30 | 23.95 | 22.50 | 25.40 | — |
| — | 54.00 | 54.55 | 54.27 | +0.67 | 64.8% | 280 | 64.8% | -0.33 | 27.70 | 26.70 | 28.70 | — |
| — | 47.15 | 50.30 | 48.73 | +0.63 | 65.0% | 290 | 65.0% | -0.37 | 32.88 | 31.80 | 33.95 | — |
| — | 43.55 | 45.80 | 44.67 | +0.59 | 65.1% | 300 | 65.1% | -0.41 | 38.23 | 37.10 | 39.35 | — |
| — | 39.25 | 41.75 | 40.50 | +0.56 | 65.3% | 310 | 65.3% | -0.45 | 43.50 | 42.10 | 44.90 | — |
| — | 35.90 | 37.40 | 36.65 | +0.52 | 65.6% | 320 | 65.6% | -0.49 | 50.35 | 48.95 | 51.75 | — |
| — | 31.45 | 34.75 | 33.10 | +0.49 | 65.8% | 330 | 65.8% | -0.52 | 56.52 | 54.80 | 58.25 | 192 |
| — | 27.80 | 31.65 | 29.73 | +0.45 | 66.1% | 340 | 66.1% | -0.55 | 63.17 | 62.00 | 64.35 | — |
| — | 25.55 | 28.50 | 27.02 | +0.42 | 66.4% | 350 | — | — | 70.03 | 68.50 | 71.55 | — |
| — | 22.50 | 25.15 | 23.82 | +0.39 | 66.7% | 360 | 66.7% | -0.62 | 78.20 | 76.60 | 79.80 | — |
| — | 21.05 | 22.65 | 21.85 | +0.36 | 67.0% | 370 | 67.0% | -0.65 | 85.80 | 84.20 | 87.40 | — |
| — | 18.90 | 20.50 | 19.70 | +0.34 | 67.4% | 380 | 67.4% | -0.67 | 93.25 | 92.10 | 94.40 | — |
| — | 16.45 | 18.60 | 17.52 | +0.31 | 67.8% | 390 | 67.8% | -0.70 | 101.28 | 100.05 | 102.50 | — |
| — | 16.30 | 16.80 | 16.55 | +0.29 | 68.2% | 400 | 68.2% | -0.73 | 109.70 | 108.55 | 110.85 | — |
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.