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 | |
| — | 106.80 | 110.30 | 108.55 | +0.96 | 40.5% | 200 | 40.5% | -0.04 | 1.36 | 0.82 | 1.90 | — |
| — | 97.75 | 100.05 | 98.90 | +0.95 | 39.3% | 210 | 39.3% | -0.05 | 1.74 | 1.42 | 2.05 | — |
| — | 88.35 | 91.05 | 89.70 | +0.93 | 38.2% | 220 | 38.2% | -0.07 | 2.80 | 2.20 | 3.40 | — |
| — | 79.85 | 82.25 | 81.05 | +0.91 | 37.2% | 230 | 37.2% | -0.10 | 3.70 | 2.70 | 4.70 | — |
| — | 71.05 | 73.80 | 72.42 | +0.88 | 36.5% | 240 | 36.5% | -0.12 | 4.47 | 3.45 | 5.50 | — |
| — | 63.00 | 65.75 | 64.38 | +0.84 | 35.8% | 250 | 35.8% | -0.16 | 6.58 | 5.40 | 7.75 | — |
| — | 55.30 | 58.15 | 56.73 | +0.80 | 35.3% | 260 | 35.3% | -0.20 | 8.75 | 8.20 | 9.30 | — |
| — | 48.15 | 51.00 | 49.58 | +0.76 | 34.9% | 270 | 34.9% | -0.25 | 11.70 | 10.50 | 12.90 | — |
| — | 41.30 | 44.40 | 42.85 | +0.71 | 34.5% | 280 | 34.5% | -0.30 | 14.43 | 13.75 | 15.10 | — |
| — | 35.80 | 39.10 | 37.45 | +0.65 | 34.2% | 290 | 34.2% | -0.35 | 19.05 | 18.00 | 20.10 | — |
| — | 30.00 | 32.90 | 31.45 | +0.60 | 34.0% | 300 | 34.0% | -0.41 | 23.50 | 22.10 | 24.90 | — |
| — | 26.30 | 28.55 | 27.43 | +0.54 | 33.8% | 310 | 33.8% | -0.47 | 28.23 | 27.55 | 28.90 | — |
| — | 21.50 | 24.40 | 22.95 | +0.48 | 33.7% | 320 | 33.7% | -0.53 | 33.73 | 32.60 | 34.85 | — |
| — | 18.10 | 20.05 | 19.07 | +0.43 | 33.5% | 330 | 33.5% | -0.59 | 40.38 | 38.85 | 41.90 | — |
| — | 14.75 | 16.75 | 15.75 | +0.38 | 33.4% | 340 | 33.4% | -0.65 | 47.12 | 45.65 | 48.60 | — |
| — | 11.15 | 14.00 | 12.57 | +0.33 | 33.3% | 350 | 33.3% | -0.70 | 54.38 | 53.00 | 55.75 | — |
| — | 10.00 | 10.65 | 10.32 | — | — | 360 | 33.2% | -0.75 | 61.90 | 60.10 | 63.70 | — |
| — | 6.35 | 10.20 | 8.28 | +0.24 | 33.2% | 370 | 33.2% | -0.80 | 70.55 | 69.00 | 72.10 | — |
| — | 5.90 | 7.30 | 6.60 | +0.21 | 33.1% | 380 | 33.1% | -0.84 | 78.85 | 77.65 | 80.05 | — |
| — | 4.05 | 6.75 | 5.40 | +0.17 | 33.1% | 390 | 33.1% | -0.88 | 88.10 | 86.65 | 89.55 | — |
| — | 2.98 | 5.80 | 4.39 | +0.15 | 33.0% | 400 | 33.0% | -0.92 | 97.25 | 95.95 | 98.55 | — |
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.