Spot 302.73
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.65 | 105.85 | 104.25 | +0.99 | 40.2% | 200 | 40.2% | -0.01 | — | — | 1.48 | — |
| — | 92.05 | 95.75 | 93.90 | +0.99 | 38.1% | 210 | 38.1% | -0.01 | — | — | 0.56 | — |
| — | 83.10 | 85.95 | 84.53 | +0.98 | 36.0% | 220 | 36.0% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 73.75 | 75.70 | 74.72 | +0.97 | 34.1% | 230 | 34.1% | -0.03 | 0.47 | 0.22 | 0.72 | — |
| — | 64.05 | 66.10 | 65.08 | +0.95 | 32.4% | 240 | 32.4% | -0.05 | 0.85 | 0.54 | 1.16 | — |
| — | 54.50 | 56.85 | 55.67 | +0.93 | 31.0% | 250 | 31.0% | -0.07 | 1.34 | 1.17 | 1.51 | — |
| — | 45.40 | 47.80 | 46.60 | +0.89 | 29.7% | 260 | 29.7% | -0.11 | 2.34 | 2.13 | 2.55 | — |
| — | 37.45 | 39.40 | 38.42 | +0.83 | 28.8% | 270 | 28.8% | -0.17 | 3.73 | 3.55 | 3.90 | — |
| — | 29.10 | 31.35 | 30.23 | +0.76 | 28.0% | 280 | 28.0% | -0.24 | 5.95 | 5.75 | 6.15 | — |
| — | 22.95 | 24.40 | 23.68 | +0.67 | 27.5% | 290 | 27.5% | -0.33 | 9.00 | 8.75 | 9.25 | — |
| — | 17.15 | 17.75 | 17.45 | +0.57 | 27.1% | 300 | 27.1% | -0.44 | 13.03 | 12.70 | 13.35 | — |
| — | 12.30 | 12.85 | 12.57 | +0.46 | 26.8% | 310 | 26.8% | -0.55 | 18.18 | 17.70 | 18.65 | — |
| — | 8.55 | 9.15 | 8.85 | +0.36 | 26.5% | 320 | 26.5% | -0.66 | 24.55 | 23.85 | 25.25 | — |
| — | 5.75 | 6.20 | 5.97 | +0.27 | 26.4% | 330 | 26.4% | -0.75 | 31.95 | 31.30 | 32.60 | — |
| — | 3.70 | 4.25 | 3.98 | +0.20 | 26.4% | 340 | 26.4% | -0.84 | 39.95 | 39.20 | 40.70 | — |
| — | 2.42 | 2.89 | 2.65 | +0.14 | 26.4% | 350 | 26.4% | -0.91 | 48.83 | 48.05 | 49.60 | — |
| — | 1.38 | 1.93 | 1.66 | +0.09 | 26.6% | 360 | 26.6% | -0.95 | 58.65 | 57.30 | 60.00 | — |
| — | 0.86 | 1.42 | 1.14 | +0.06 | 26.8% | 370 | 26.8% | -0.98 | 68.10 | 66.85 | 69.35 | — |
| — | 0.41 | 1.19 | 0.80 | +0.04 | 27.1% | 380 | 27.1% | -0.99 | 78.12 | 76.40 | 79.85 | — |
| — | 0.30 | 0.59 | 0.45 | +0.03 | 27.5% | 390 | 27.5% | -1.00 | 87.78 | 86.40 | 89.15 | — |
| — | 0.25 | 0.40 | 0.33 | +0.02 | 27.9% | 400 | 27.9% | -1.00 | 97.53 | 95.90 | 99.15 | — |
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.