Spot 299.53
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.00 | 104.60 | 102.80 | +0.96 | 47.6% | 200 | 47.6% | -0.04 | 1.45 | 1.00 | 1.90 | — |
| — | 91.80 | 95.20 | 93.50 | +0.95 | 47.0% | 210 | 47.0% | -0.05 | 2.15 | 1.55 | 2.75 | — |
| — | 82.80 | 86.90 | 84.85 | +0.92 | 46.5% | 220 | 46.5% | -0.08 | 3.08 | 2.55 | 3.60 | — |
| — | 74.20 | 77.90 | 76.05 | +0.90 | 46.1% | 230 | 46.1% | -0.10 | 4.40 | 4.00 | 4.80 | — |
| — | 66.00 | 70.00 | 68.00 | +0.86 | 45.9% | 240 | 45.9% | -0.14 | 6.20 | 5.40 | 7.00 | — |
| — | 58.20 | 61.30 | 59.75 | +0.82 | 45.8% | 250 | 45.8% | -0.18 | 7.95 | 7.30 | 8.60 | — |
| — | 51.00 | 55.00 | 53.00 | +0.78 | 45.7% | 260 | 45.7% | -0.23 | 10.65 | 10.00 | 11.30 | — |
| — | 44.80 | 47.70 | 46.25 | +0.72 | 45.7% | 270 | 45.7% | -0.28 | 13.25 | 11.80 | 14.70 | — |
| — | 38.80 | 41.50 | 40.15 | +0.67 | 45.7% | 280 | 45.7% | -0.33 | 18.05 | 16.90 | 19.20 | — |
| — | 33.50 | 36.30 | 34.90 | +0.62 | 45.8% | 290 | 45.8% | -0.39 | 22.05 | 21.10 | 23.00 | — |
| — | 29.60 | 30.70 | 30.15 | +0.56 | 45.9% | 300 | 45.9% | -0.44 | 27.80 | 27.00 | 28.60 | — |
| — | 25.30 | 26.60 | 25.95 | +0.51 | 46.0% | 310 | 46.0% | -0.50 | 34.05 | 32.70 | 35.40 | — |
| — | 21.50 | 22.70 | 22.10 | +0.46 | 46.2% | 320 | 46.2% | -0.55 | 39.55 | 38.10 | 41.00 | — |
| — | 18.30 | 20.00 | 19.15 | +0.41 | 46.3% | 330 | 46.3% | -0.60 | 45.80 | 44.00 | 47.60 | — |
| — | 15.50 | 18.00 | 16.75 | +0.36 | 46.5% | 340 | 46.5% | -0.65 | 53.20 | 51.50 | 54.90 | — |
| — | 13.10 | 15.60 | 14.35 | +0.32 | 46.7% | 350 | 46.7% | -0.69 | 61.20 | 59.90 | 62.50 | — |
| — | 10.50 | 13.60 | 12.05 | +0.28 | 47.0% | 360 | 47.0% | -0.74 | 69.40 | 67.90 | 70.90 | — |
| — | 7.50 | 10.90 | 9.20 | +0.25 | 47.2% | 370 | 47.2% | -0.77 | 77.10 | 75.10 | 79.10 | — |
| — | 6.10 | 9.60 | 7.85 | +0.21 | 47.4% | 380 | 47.4% | -0.80 | 85.90 | 84.00 | 87.80 | — |
| — | 5.80 | 8.90 | 7.35 | +0.19 | 47.7% | 390 | 47.7% | -0.83 | 94.50 | 92.60 | 96.40 | — |
| — | 4.90 | 6.70 | 5.80 | +0.16 | 48.0% | 400 | 48.0% | -0.86 | 103.50 | 101.70 | 105.30 | — |
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.