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 | |
| — | 105.10 | 108.00 | 106.55 | +0.93 | 47.8% | 200 | 47.8% | -0.07 | 3.80 | 3.20 | 4.40 | — |
| — | 96.10 | 99.60 | 97.85 | +0.91 | 47.4% | 210 | 47.4% | -0.09 | 4.90 | 4.30 | 5.50 | — |
| — | 88.10 | 91.50 | 89.80 | +0.88 | 47.1% | 220 | 47.1% | -0.12 | 6.90 | 6.00 | 7.80 | — |
| — | 80.00 | 83.40 | 81.70 | +0.85 | 46.8% | 230 | 46.8% | -0.15 | 8.40 | 7.80 | 9.00 | — |
| — | 72.20 | 76.30 | 74.25 | +0.82 | 46.6% | 240 | 46.6% | -0.18 | 10.75 | 10.10 | 11.40 | — |
| — | 65.70 | 68.00 | 66.85 | +0.79 | 46.5% | 250 | 46.5% | -0.22 | 14.10 | 12.80 | 15.40 | — |
| — | 58.50 | 62.40 | 60.45 | +0.75 | 46.4% | 260 | 46.4% | -0.26 | 16.65 | 14.50 | 18.80 | — |
| — | 52.80 | 55.60 | 54.20 | +0.71 | 46.3% | 270 | 46.3% | -0.30 | 20.80 | 19.80 | 21.80 | — |
| — | 47.50 | 49.80 | 48.65 | +0.67 | 46.3% | 280 | 46.3% | -0.34 | 25.10 | 24.00 | 26.20 | — |
| — | 42.00 | 45.70 | 43.85 | +0.62 | 46.3% | 290 | 46.3% | -0.38 | 29.85 | 28.60 | 31.10 | — |
| — | 37.60 | 39.80 | 38.70 | +0.58 | 46.3% | 300 | 46.3% | -0.43 | 35.15 | 34.00 | 36.30 | — |
| — | 34.10 | 36.40 | 35.25 | +0.54 | 46.4% | 310 | 46.4% | -0.47 | 40.60 | 39.40 | 41.80 | — |
| — | 30.70 | 32.30 | 31.50 | +0.50 | 46.4% | 320 | 46.4% | -0.51 | 46.70 | 45.50 | 47.90 | — |
| — | 26.40 | 29.10 | 27.75 | +0.46 | 46.5% | 330 | 46.5% | -0.55 | 52.55 | 50.80 | 54.30 | — |
| — | 24.20 | 25.30 | 24.75 | +0.42 | 46.7% | 340 | 46.7% | -0.59 | 60.05 | 58.20 | 61.90 | — |
| — | 21.00 | 22.90 | 21.95 | +0.39 | 46.8% | 350 | 46.8% | -0.63 | 66.90 | 65.50 | 68.30 | — |
| — | 18.60 | 20.30 | 19.45 | +0.35 | 47.0% | 360 | 47.0% | -0.67 | 74.80 | 72.90 | 76.70 | — |
| — | 16.50 | 18.10 | 17.30 | +0.32 | 47.1% | 370 | 47.1% | -0.70 | 82.50 | 81.40 | 83.60 | — |
| — | 14.90 | 16.60 | 15.75 | +0.29 | 47.3% | 380 | 47.3% | -0.73 | 91.05 | 89.50 | 92.60 | — |
| — | 12.50 | 14.30 | 13.40 | +0.27 | 47.5% | 390 | 47.5% | -0.76 | 98.75 | 96.70 | 100.80 | — |
| — | 10.00 | 13.40 | 11.70 | +0.24 | 47.7% | 400 | 47.7% | -0.78 | 107.80 | 106.20 | 109.40 | — |
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.