Spot 300.01
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.50 | 64.50 | 62.50 | +0.94 | 52.3% | 240 | 52.3% | -0.06 | 1.23 | 0.60 | 1.85 | — |
| — | 55.80 | 60.30 | 58.05 | +0.93 | 51.7% | 245 | 51.7% | -0.07 | 1.55 | 1.00 | 2.10 | — |
| — | 51.60 | 55.00 | 53.30 | +0.91 | 51.2% | 250 | 51.2% | -0.09 | 2.00 | 1.00 | 3.00 | — |
| — | 47.20 | 50.50 | 48.85 | +0.88 | 50.6% | 255 | 50.6% | -0.12 | 1.80 | 0.40 | 3.20 | — |
| — | 42.90 | 46.30 | 44.60 | +0.86 | 50.1% | 260 | 50.1% | -0.14 | 3.10 | 1.00 | 5.20 | — |
| — | 38.80 | 42.30 | 40.55 | +0.83 | 49.7% | 265 | 49.7% | -0.17 | 4.17 | 2.05 | 6.30 | — |
| — | 34.80 | 38.40 | 36.60 | +0.80 | 49.2% | 270 | 49.2% | -0.20 | 5.10 | 3.70 | 6.50 | — |
| — | 30.80 | 35.20 | 33.00 | +0.76 | 48.9% | 275 | 48.9% | -0.24 | 5.95 | 4.30 | 7.60 | — |
| — | 27.90 | 30.80 | 29.35 | +0.72 | 48.6% | 280 | 48.6% | -0.28 | 7.95 | 6.10 | 9.80 | — |
| — | 24.20 | 28.00 | 26.10 | +0.68 | 48.3% | 285 | 48.3% | -0.32 | 9.95 | 8.10 | 11.80 | — |
| — | 21.30 | 24.60 | 22.95 | +0.63 | 48.1% | 290 | 48.1% | -0.37 | 12.00 | 10.00 | 14.00 | — |
| — | 18.80 | 22.50 | 20.65 | +0.59 | 48.0% | 295 | 48.0% | -0.42 | 14.00 | 12.00 | 16.00 | — |
| — | 17.20 | 19.00 | 18.10 | +0.54 | 48.0% | 300 | 48.0% | -0.46 | 16.20 | 14.50 | 17.90 | — |
| — | 13.60 | 17.20 | 15.40 | +0.49 | 48.0% | 305 | 48.0% | -0.51 | 18.55 | 17.00 | 20.10 | — |
| — | 11.10 | 15.50 | 13.30 | +0.45 | 48.0% | 310 | 48.0% | -0.56 | 22.00 | 20.00 | 24.00 | — |
| — | 9.60 | 13.60 | 11.60 | +0.40 | 48.1% | 315 | 48.1% | -0.60 | 25.05 | 23.00 | 27.10 | — |
| — | 8.70 | 10.80 | 9.75 | +0.36 | 48.3% | 320 | 48.3% | -0.65 | 28.05 | 26.50 | 29.60 | — |
| — | 6.70 | 9.70 | 8.20 | +0.32 | 48.5% | 325 | 48.5% | -0.69 | 32.05 | 30.00 | 34.10 | — |
| — | 5.20 | 9.50 | 7.35 | +0.28 | 48.8% | 330 | 48.8% | -0.72 | 35.90 | 33.50 | 38.30 | — |
| — | 4.10 | 8.50 | 6.30 | +0.25 | 49.0% | 335 | 49.0% | -0.76 | 39.85 | 37.50 | 42.20 | — |
| — | 3.90 | 6.80 | 5.35 | +0.22 | 49.4% | 340 | 49.4% | -0.79 | 43.95 | 41.50 | 46.40 | — |
| — | 2.40 | 6.00 | 4.20 | +0.19 | 49.7% | 345 | 49.7% | -0.82 | 48.20 | 45.90 | 50.50 | — |
| — | 1.50 | 4.80 | 3.15 | +0.17 | 50.0% | 350 | 50.0% | -0.84 | 52.65 | 50.30 | 55.00 | — |
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.