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 | |
| — | 107.30 | 110.50 | 108.90 | +0.97 | 49.6% | 195 | 49.6% | -0.03 | 1.62 | 1.00 | 2.25 | — |
| — | 102.50 | 105.70 | 104.10 | +0.96 | 49.2% | 200 | 49.2% | -0.04 | 1.55 | 1.00 | 2.10 | — |
| — | 93.30 | 96.60 | 94.95 | +0.94 | 48.5% | 210 | 48.5% | -0.06 | 2.12 | 1.25 | 3.00 | — |
| — | 84.30 | 87.60 | 85.95 | +0.92 | 47.8% | 220 | 47.8% | -0.08 | 3.73 | 2.85 | 4.60 | — |
| — | 75.60 | 79.00 | 77.30 | +0.89 | 47.4% | 230 | 47.4% | -0.11 | 4.20 | 2.80 | 5.60 | — |
| — | 67.80 | 70.50 | 69.15 | +0.86 | 47.0% | 240 | 47.0% | -0.14 | 6.00 | 5.30 | 6.70 | — |
| — | 59.50 | 63.00 | 61.25 | +0.82 | 46.7% | 250 | 46.7% | -0.18 | 7.85 | 6.40 | 9.30 | — |
| — | 52.40 | 55.80 | 54.10 | +0.77 | 46.5% | 260 | 46.5% | -0.23 | 10.70 | 9.20 | 12.20 | — |
| — | 45.30 | 49.00 | 47.15 | +0.73 | 46.3% | 270 | 46.3% | -0.28 | 14.25 | 13.50 | 15.00 | — |
| — | 39.20 | 42.40 | 40.80 | +0.67 | 46.3% | 280 | 46.3% | -0.33 | 18.05 | 16.50 | 19.60 | — |
| — | 33.70 | 37.50 | 35.60 | +0.62 | 46.2% | 290 | 46.2% | -0.38 | 22.00 | 20.20 | 23.80 | — |
| — | 30.50 | 32.50 | 31.50 | +0.57 | 46.3% | 300 | 46.3% | -0.44 | 27.90 | 26.80 | 29.00 | — |
| — | 25.50 | 26.90 | 26.20 | +0.51 | 46.3% | 310 | 46.3% | -0.49 | 32.50 | 31.30 | 33.70 | — |
| — | 20.90 | 23.90 | 22.40 | +0.46 | 46.4% | 320 | 46.4% | -0.55 | 39.25 | 37.50 | 41.00 | — |
| — | 17.70 | 21.00 | 19.35 | +0.41 | 46.5% | 330 | 46.5% | -0.60 | 45.60 | 43.70 | 47.50 | — |
| — | 14.20 | 18.40 | 16.30 | +0.37 | 46.7% | 340 | 46.7% | -0.65 | 52.60 | 50.80 | 54.40 | — |
| — | 12.40 | 15.30 | 13.85 | +0.32 | 46.8% | 350 | 46.8% | -0.69 | 60.20 | 58.40 | 62.00 | — |
| — | 11.40 | 13.10 | 12.25 | +0.29 | 47.0% | 360 | 47.0% | -0.73 | 68.35 | 66.70 | 70.00 | — |
| — | 8.00 | 12.10 | 10.05 | +0.25 | 47.2% | 370 | 47.2% | -0.77 | 76.55 | 74.80 | 78.30 | — |
| — | 6.40 | 10.50 | 8.45 | +0.22 | 47.5% | 380 | 47.5% | -0.80 | 85.10 | 83.40 | 86.80 | — |
| — | 5.70 | 8.80 | 7.25 | +0.19 | 47.7% | 390 | 47.7% | -0.83 | 93.95 | 92.20 | 95.70 | — |
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.