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 | |
| — | 111.35 | 114.85 | 113.10 | +0.90 | 66.2% | 200 | 66.2% | -0.10 | 7.05 | 5.80 | 8.30 | — |
| — | 103.30 | 106.75 | 105.03 | +0.88 | 65.9% | 210 | 65.9% | -0.13 | 9.22 | 7.85 | 10.60 | — |
| — | 95.75 | 99.00 | 97.38 | +0.85 | 65.7% | 220 | 65.7% | -0.15 | 11.07 | 10.35 | 11.80 | — |
| — | 89.55 | 91.90 | 90.72 | +0.82 | 65.6% | 230 | 65.6% | -0.18 | 14.05 | 12.15 | 15.95 | — |
| — | 82.70 | 85.50 | 84.10 | +0.79 | 65.6% | 240 | 65.6% | -0.21 | 17.18 | 15.50 | 18.85 | — |
| — | 75.65 | 78.90 | 77.28 | +0.76 | 65.8% | 250 | 65.8% | -0.24 | 21.10 | 19.60 | 22.60 | — |
| — | 70.50 | 73.35 | 71.92 | +0.73 | 65.9% | 260 | 65.9% | -0.27 | 25.02 | 23.45 | 26.60 | — |
| — | 65.05 | 67.90 | 66.47 | +0.70 | 66.1% | 270 | 66.1% | -0.30 | 29.27 | 27.55 | 31.00 | — |
| — | 59.70 | 62.10 | 60.90 | +0.67 | 66.4% | 280 | 66.4% | -0.34 | 34.02 | 32.15 | 35.90 | — |
| — | 55.10 | 57.80 | 56.45 | +0.64 | 66.6% | 290 | 66.6% | -0.37 | 39.33 | 37.35 | 41.30 | — |
| — | 50.50 | 53.90 | 52.20 | +0.60 | 66.9% | 300 | 66.9% | -0.40 | 44.88 | 42.90 | 46.85 | — |
| — | 46.30 | 49.55 | 47.92 | +0.57 | 67.1% | 310 | 67.1% | -0.43 | 50.58 | 48.90 | 52.25 | — |
| — | 44.15 | 46.25 | 45.20 | +0.54 | 67.4% | 320 | 67.4% | -0.46 | 56.88 | 55.00 | 58.75 | — |
| — | 39.30 | 42.85 | 41.08 | +0.51 | 67.7% | 330 | 67.7% | -0.49 | 63.60 | 61.70 | 65.50 | — |
| — | 35.70 | 39.60 | 37.65 | +0.49 | 67.9% | 340 | 67.9% | -0.52 | 70.03 | 68.30 | 71.75 | — |
| — | 32.90 | 36.70 | 34.80 | +0.46 | 68.2% | 350 | 68.2% | -0.55 | 77.42 | 76.05 | 78.80 | — |
| — | 30.30 | 34.05 | 32.17 | +0.43 | 68.4% | 360 | 68.4% | -0.58 | 84.70 | 83.35 | 86.05 | — |
| — | 27.90 | 31.60 | 29.75 | +0.41 | 68.7% | 370 | 68.7% | -0.60 | 91.75 | 90.15 | 93.35 | — |
| — | 25.95 | 28.95 | 27.45 | +0.38 | 68.9% | 380 | 68.9% | -0.63 | 99.92 | 97.95 | 101.90 | — |
| — | 23.70 | 26.95 | 25.32 | +0.36 | 69.2% | 390 | 69.2% | -0.65 | 107.88 | 106.35 | 109.40 | — |
| — | 21.60 | 25.15 | 23.38 | +0.34 | 69.5% | 400 | 69.5% | -0.67 | 115.78 | 114.25 | 117.30 | — |
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.