Spot 302.61
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 6,498 | 108.25 | 110.70 | 109.47 | +0.92 | 65.0% | 200 | 65.0% | -0.08 | 4.12 | 3.90 | 4.35 | 3,184 |
| — | 99.05 | 102.15 | 100.60 | +0.90 | 64.7% | 210 | 64.7% | -0.10 | 5.60 | 4.80 | 6.40 | — |
| — | 90.90 | 93.95 | 92.42 | +0.87 | 64.5% | 220 | 64.5% | -0.13 | 7.30 | 6.90 | 7.70 | — |
| — | 83.15 | 86.75 | 84.95 | +0.84 | 64.4% | 230 | 64.4% | -0.16 | 9.47 | 8.85 | 10.10 | — |
| — | 76.75 | 79.45 | 78.10 | +0.81 | 64.3% | 240 | 64.3% | -0.19 | 12.28 | 11.65 | 12.90 | — |
| — | 69.10 | 72.15 | 70.62 | +0.78 | 64.3% | 250 | 64.3% | -0.22 | 15.25 | 14.70 | 15.80 | — |
| — | 62.80 | 65.85 | 64.33 | +0.74 | 64.4% | 260 | 64.4% | -0.26 | 18.60 | 17.80 | 19.40 | — |
| — | 57.70 | 60.30 | 59.00 | +0.70 | 64.5% | 270 | 64.5% | -0.30 | 22.82 | 22.25 | 23.40 | — |
| — | 51.50 | 55.00 | 53.25 | +0.67 | 64.7% | 280 | 64.7% | -0.34 | 27.18 | 26.35 | 28.00 | — |
| — | 46.80 | 49.25 | 48.02 | +0.63 | 64.9% | 290 | 64.9% | -0.37 | 32.45 | 31.20 | 33.70 | — |
| — | 43.00 | 44.15 | 43.58 | +0.59 | 65.1% | 300 | 65.1% | -0.41 | 37.55 | 36.45 | 38.65 | — |
| — | 38.25 | 40.55 | 39.40 | +0.55 | 65.4% | 310 | 65.4% | -0.45 | 43.85 | 42.40 | 45.30 | — |
| — | 34.25 | 36.95 | 35.60 | +0.52 | 65.6% | 320 | 65.6% | -0.49 | 49.90 | 48.80 | 51.00 | — |
| — | 31.15 | 33.20 | 32.17 | +0.48 | 65.9% | 330 | 65.9% | -0.52 | 56.60 | 55.15 | 58.05 | — |
| — | 28.80 | 30.50 | 29.65 | +0.45 | 66.2% | 340 | 66.2% | -0.56 | 63.58 | 62.20 | 64.95 | — |
| — | 25.05 | 27.35 | 26.20 | +0.42 | 66.6% | 350 | 66.6% | -0.59 | 70.53 | 69.30 | 71.75 | — |
| — | 22.55 | 25.40 | 23.98 | +0.39 | 66.9% | 360 | 66.9% | -0.62 | 77.90 | 76.85 | 78.95 | — |
| — | 20.95 | 22.90 | 21.93 | +0.36 | 67.3% | 370 | 67.3% | -0.65 | 86.00 | 84.55 | 87.45 | — |
| — | 19.00 | 20.50 | 19.75 | +0.33 | 67.7% | 380 | 67.7% | -0.68 | 93.67 | 92.50 | 94.85 | — |
| — | 17.15 | 18.90 | 18.02 | +0.31 | 68.0% | 390 | 68.0% | -0.70 | 102.00 | 100.70 | 103.30 | — |
| — | 15.65 | 16.80 | 16.23 | +0.29 | 68.4% | 400 | 68.4% | -0.73 | 110.65 | 109.20 | 112.10 | — |
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.