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 | |
| — | 109.00 | 112.20 | 110.60 | +0.95 | 47.6% | 195 | 47.6% | -0.05 | 2.08 | 0.75 | 3.40 | — |
| — | 104.50 | 107.70 | 106.10 | +0.95 | 47.3% | 200 | 47.3% | -0.05 | 2.38 | 1.85 | 2.90 | — |
| — | 95.60 | 98.80 | 97.20 | +0.93 | 46.8% | 210 | 46.8% | -0.07 | 3.12 | 2.35 | 3.90 | — |
| — | 86.80 | 90.30 | 88.55 | +0.90 | 46.4% | 220 | 46.4% | -0.10 | 4.70 | 3.20 | 6.20 | — |
| — | 78.60 | 81.90 | 80.25 | +0.87 | 46.0% | 230 | 46.0% | -0.13 | 6.25 | 4.20 | 8.30 | — |
| — | 70.80 | 74.40 | 72.60 | +0.84 | 45.8% | 240 | 45.8% | -0.16 | 8.55 | 6.60 | 10.50 | — |
| — | 63.40 | 67.00 | 65.20 | +0.80 | 45.6% | 250 | 45.6% | -0.20 | 10.85 | 9.10 | 12.60 | — |
| — | 56.50 | 60.00 | 58.25 | +0.76 | 45.5% | 260 | 45.5% | -0.24 | 14.00 | 12.00 | 16.00 | — |
| — | 50.00 | 53.20 | 51.60 | +0.72 | 45.4% | 270 | 45.4% | -0.29 | 17.30 | 15.20 | 19.40 | — |
| — | 44.50 | 47.80 | 46.15 | +0.67 | 45.3% | 280 | 45.3% | -0.33 | 21.25 | 19.20 | 23.30 | — |
| — | 38.50 | 42.40 | 40.45 | +0.62 | 45.3% | 290 | 45.3% | -0.38 | 25.85 | 23.70 | 28.00 | — |
| — | 33.60 | 37.40 | 35.50 | +0.58 | 45.3% | 300 | 45.3% | -0.43 | 30.80 | 28.80 | 32.80 | — |
| — | 29.70 | 32.50 | 31.10 | +0.53 | 45.4% | 310 | 45.4% | -0.48 | 36.60 | 34.70 | 38.50 | — |
| — | 25.20 | 29.20 | 27.20 | +0.48 | 45.5% | 320 | 45.5% | -0.53 | 42.05 | 40.50 | 43.60 | — |
| — | 21.80 | 25.70 | 23.75 | +0.44 | 45.6% | 330 | 45.6% | -0.57 | 49.10 | 47.00 | 51.20 | — |
| — | 18.70 | 22.70 | 20.70 | +0.40 | 45.8% | 340 | 45.8% | -0.62 | 56.10 | 54.00 | 58.20 | — |
| — | 16.10 | 19.90 | 18.00 | +0.36 | 46.0% | 350 | 46.0% | -0.66 | 63.45 | 61.40 | 65.50 | — |
| — | 13.80 | 17.80 | 15.80 | +0.32 | 46.2% | 360 | 46.2% | -0.69 | 71.10 | 69.20 | 73.00 | — |
| — | 12.30 | 16.00 | 14.15 | +0.29 | 46.4% | 370 | 46.4% | -0.73 | 79.10 | 77.10 | 81.10 | — |
| — | 10.00 | 14.20 | 12.10 | +0.26 | 46.6% | 380 | 46.6% | -0.76 | 87.35 | 85.50 | 89.20 | — |
| — | 8.60 | 12.90 | 10.75 | +0.24 | 46.9% | 390 | 46.9% | -0.79 | 95.95 | 94.20 | 97.70 | — |
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.