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 | |
| — | 103.90 | 106.70 | 105.30 | +0.98 | 36.1% | 200 | 36.1% | -0.02 | 0.46 | 0.21 | 0.71 | — |
| — | 94.20 | 96.95 | 95.58 | +0.97 | 34.5% | 210 | 34.5% | -0.03 | 0.69 | 0.45 | 0.94 | — |
| — | 84.75 | 87.60 | 86.17 | +0.96 | 33.1% | 220 | 33.1% | -0.04 | 1.19 | 0.97 | 1.40 | — |
| — | 75.45 | 78.35 | 76.90 | +0.94 | 31.8% | 230 | 31.8% | -0.06 | 1.57 | 1.39 | 1.75 | — |
| — | 66.95 | 69.20 | 68.08 | +0.92 | 30.8% | 240 | 30.8% | -0.09 | 2.32 | 2.11 | 2.53 | — |
| — | 58.35 | 60.50 | 59.42 | +0.88 | 30.0% | 250 | 30.0% | -0.12 | 3.48 | 3.15 | 3.80 | — |
| — | 49.45 | 52.05 | 50.75 | +0.84 | 29.3% | 260 | 29.3% | -0.16 | 5.12 | 4.90 | 5.35 | — |
| — | 42.45 | 43.70 | 43.08 | +0.79 | 28.8% | 270 | 28.8% | -0.22 | 7.25 | 6.85 | 7.65 | — |
| — | 34.60 | 37.30 | 35.95 | +0.72 | 28.4% | 280 | 28.4% | -0.28 | 10.03 | 9.65 | 10.40 | — |
| — | 29.10 | 30.50 | 29.80 | +0.65 | 28.1% | 290 | 28.1% | -0.35 | 13.82 | 13.00 | 14.65 | — |
| — | 22.50 | 24.70 | 23.60 | +0.58 | 27.8% | 300 | 27.8% | -0.43 | 17.82 | 17.40 | 18.25 | — |
| — | 18.40 | 19.50 | 18.95 | +0.51 | 27.7% | 310 | 27.7% | -0.51 | 22.88 | 22.35 | 23.40 | — |
| — | 14.20 | 15.10 | 14.65 | +0.43 | 27.5% | 320 | 27.5% | -0.59 | 29.15 | 28.15 | 30.15 | — |
| — | 10.15 | 11.85 | 11.00 | +0.36 | 27.4% | 330 | 27.4% | -0.66 | 35.73 | 34.65 | 36.80 | — |
| — | 8.30 | 8.95 | 8.62 | +0.30 | 27.4% | 340 | 27.4% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 27.4% | 350 | 27.4% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 27.4% | 360 | 27.4% | -0.86 | — | — | — | — |
| — | — | — | — | +0.15 | 27.4% | 370 | 27.4% | -0.91 | — | — | — | — |
| — | — | — | — | +0.12 | 27.4% | 380 | 27.4% | -0.95 | — | — | — | 4 |
| — | 1.68 | 2.35 | 2.02 | +0.09 | 27.5% | 390 | 27.5% | -0.98 | 87.67 | 86.00 | 89.35 | — |
| — | 1.13 | 1.70 | 1.42 | +0.07 | 27.6% | 400 | 27.6% | -0.99 | 97.62 | 96.00 | 99.25 | — |
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.