Spot 303.61
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.65 | 107.70 | 106.17 | +0.98 | 41.6% | 200 | 41.6% | -0.02 | 0.43 | 0.11 | 0.76 | — |
| — | 94.75 | 98.15 | 96.45 | +0.97 | 39.9% | 210 | 39.9% | -0.03 | 0.57 | 0.45 | 0.70 | — |
| — | 85.60 | 88.60 | 87.10 | +0.96 | 38.4% | 220 | 38.4% | -0.04 | 0.97 | 0.66 | 1.29 | — |
| — | 76.05 | 79.25 | 77.65 | +0.94 | 37.1% | 230 | 37.1% | -0.06 | 1.63 | 1.30 | 1.96 | — |
| — | 67.50 | 70.10 | 68.80 | +0.92 | 36.0% | 240 | 36.0% | -0.08 | 2.27 | 1.93 | 2.60 | — |
| — | 58.65 | 61.50 | 60.08 | +0.89 | 35.2% | 250 | 35.2% | -0.11 | 3.67 | 2.90 | 4.45 | — |
| — | 50.40 | 52.80 | 51.60 | +0.84 | 34.5% | 260 | 34.5% | -0.16 | 5.50 | 4.80 | 6.20 | — |
| — | 42.40 | 45.50 | 43.95 | +0.79 | 33.9% | 270 | 33.9% | -0.21 | 7.38 | 7.00 | 7.75 | — |
| — | 35.40 | 38.40 | 36.90 | +0.73 | 33.5% | 280 | 33.5% | -0.27 | 10.03 | 9.70 | 10.35 | — |
| — | 29.55 | 31.65 | 30.60 | +0.66 | 33.1% | 290 | 33.1% | -0.34 | 13.60 | 13.20 | 14.00 | — |
| — | 23.60 | 25.55 | 24.57 | +0.59 | 32.7% | 300 | 32.7% | -0.42 | 17.57 | 17.25 | 17.90 | — |
| — | 18.70 | 20.05 | 19.38 | +0.51 | 32.4% | 310 | 32.4% | -0.50 | 22.77 | 22.35 | 23.20 | — |
| — | 14.30 | 16.10 | 15.20 | +0.44 | 32.1% | 320 | 32.1% | -0.58 | 28.90 | 28.05 | 29.75 | — |
| — | 10.45 | 13.05 | 11.75 | +0.36 | 32.0% | 330 | 32.0% | -0.65 | 35.33 | 34.55 | 36.10 | — |
| — | 8.50 | 10.20 | 9.35 | +0.30 | 31.9% | 340 | 31.9% | -0.72 | 42.33 | 40.70 | 43.95 | — |
| — | 6.50 | 7.05 | 6.78 | +0.24 | 31.9% | 350 | 31.9% | -0.79 | 50.10 | 48.60 | 51.60 | — |
| — | 3.85 | 5.25 | 4.55 | +0.19 | 32.0% | 360 | 32.0% | -0.84 | 58.92 | 57.65 | 60.20 | — |
| — | 3.50 | 4.60 | 4.05 | +0.15 | 32.2% | 370 | 32.2% | -0.89 | 67.90 | 66.85 | 68.95 | — |
| — | 2.47 | 3.40 | 2.94 | +0.12 | 32.4% | 380 | 32.4% | -0.93 | 77.12 | 76.00 | 78.25 | — |
| — | 1.80 | 2.61 | 2.21 | +0.09 | 32.6% | 390 | 32.6% | -0.96 | 86.90 | 85.85 | 87.95 | — |
| — | 1.32 | 1.85 | 1.58 | +0.07 | 32.9% | 400 | 32.9% | -0.99 | 96.67 | 94.90 | 98.45 | — |
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.