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 | |
| — | 112.05 | 115.60 | 113.83 | +0.90 | 66.7% | 200 | 66.7% | -0.10 | 6.75 | 5.95 | 7.55 | — |
| — | 104.20 | 107.30 | 105.75 | +0.87 | 66.5% | 210 | 66.5% | -0.13 | 8.93 | 7.95 | 9.90 | — |
| — | 96.80 | 99.80 | 98.30 | +0.85 | 66.4% | 220 | 66.4% | -0.15 | 11.70 | 9.55 | 13.85 | — |
| — | 90.15 | 93.00 | 91.58 | +0.82 | 66.4% | 230 | 66.4% | -0.18 | 14.53 | 12.40 | 16.65 | — |
| — | 83.05 | 86.30 | 84.67 | +0.79 | 66.4% | 240 | 66.4% | -0.21 | 17.70 | 15.55 | 19.85 | — |
| — | 77.00 | 80.05 | 78.53 | +0.76 | 66.5% | 250 | 66.5% | -0.24 | 21.57 | 19.70 | 23.45 | — |
| — | 70.40 | 74.35 | 72.38 | +0.73 | 66.6% | 260 | 66.6% | -0.27 | 24.57 | 23.55 | 25.60 | — |
| — | 65.50 | 68.85 | 67.17 | +0.70 | 66.8% | 270 | 66.8% | -0.30 | 29.50 | 28.15 | 30.85 | — |
| — | 60.30 | 63.40 | 61.85 | +0.67 | 66.9% | 280 | 66.9% | -0.33 | 34.73 | 32.95 | 36.50 | — |
| — | 55.55 | 58.60 | 57.08 | +0.64 | 67.1% | 290 | 67.1% | -0.37 | 39.50 | 38.05 | 40.95 | — |
| — | 51.10 | 54.60 | 52.85 | +0.61 | 67.3% | 300 | 67.3% | -0.40 | 44.90 | 43.50 | 46.30 | — |
| — | 46.90 | 50.20 | 48.55 | +0.58 | 67.5% | 310 | 67.5% | -0.43 | 50.92 | 49.10 | 52.75 | — |
| — | 43.15 | 46.80 | 44.98 | +0.55 | 67.7% | 320 | 67.7% | -0.46 | 56.98 | 55.05 | 58.90 | — |
| — | 39.70 | 43.35 | 41.52 | +0.52 | 68.0% | 330 | 68.0% | -0.49 | 63.52 | 61.70 | 65.35 | — |
| — | 36.50 | 40.05 | 38.27 | +0.49 | 68.2% | 340 | 68.2% | -0.52 | 70.28 | 68.45 | 72.10 | — |
| — | 33.05 | 36.35 | 34.70 | +0.46 | 68.4% | 350 | 68.4% | -0.55 | 77.40 | 75.65 | 79.15 | — |
| — | 31.00 | 34.40 | 32.70 | +0.44 | 68.7% | 360 | 68.7% | -0.57 | 84.65 | 82.90 | 86.40 | — |
| — | 28.50 | 32.10 | 30.30 | +0.41 | 68.9% | 370 | 68.9% | -0.60 | 92.15 | 90.50 | 93.80 | — |
| — | 25.50 | 29.75 | 27.62 | +0.39 | 69.2% | 380 | 69.2% | -0.62 | 99.53 | 97.55 | 101.50 | — |
| — | 23.50 | 27.55 | 25.52 | +0.37 | 69.4% | 390 | 69.4% | -0.65 | 107.58 | 105.75 | 109.40 | — |
| — | 21.50 | 25.65 | 23.57 | +0.34 | 69.6% | 400 | 69.6% | -0.67 | 115.47 | 113.50 | 117.45 | — |
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.