Spot 303.10
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.25 | 106.95 | 105.10 | +0.99 | 37.8% | 200 | 37.8% | -0.01 | — | — | 0.37 | — |
| — | 94.00 | 97.05 | 95.53 | +0.99 | 36.1% | 210 | 36.1% | -0.02 | — | — | 2.07 | — |
| — | 83.90 | 87.40 | 85.65 | +0.98 | 34.6% | 220 | 34.6% | -0.02 | 0.50 | 0.01 | 0.99 | — |
| — | 74.95 | 77.60 | 76.28 | +0.97 | 33.2% | 230 | 33.2% | -0.04 | 0.66 | 0.28 | 1.03 | — |
| — | 65.50 | 68.15 | 66.83 | +0.95 | 31.9% | 240 | 31.9% | -0.06 | 1.16 | 0.99 | 1.32 | — |
| — | 56.25 | 58.85 | 57.55 | +0.92 | 30.8% | 250 | 30.8% | -0.09 | 1.93 | 1.74 | 2.11 | — |
| — | 47.35 | 49.90 | 48.62 | +0.88 | 29.9% | 260 | 29.9% | -0.13 | 3.05 | 2.85 | 3.25 | — |
| — | 39.15 | 40.95 | 40.05 | +0.83 | 29.1% | 270 | 29.1% | -0.19 | 4.88 | 4.65 | 5.10 | — |
| — | 31.25 | 32.80 | 32.02 | +0.76 | 28.4% | 280 | 28.4% | -0.26 | 7.28 | 6.60 | 7.95 | — |
| — | 24.10 | 26.75 | 25.43 | +0.67 | 27.9% | 290 | 27.9% | -0.34 | 10.55 | 10.25 | 10.85 | — |
| — | 18.85 | 20.00 | 19.43 | +0.58 | 27.5% | 300 | 27.5% | -0.44 | 14.68 | 13.45 | 15.90 | — |
| — | 13.95 | 14.95 | 14.45 | +0.48 | 27.2% | 310 | 27.2% | -0.53 | 19.90 | 19.50 | 20.30 | — |
| — | 9.80 | 11.10 | 10.45 | +0.39 | 27.0% | 320 | 27.0% | -0.63 | 25.98 | 25.55 | 26.40 | — |
| — | 7.10 | 8.30 | 7.70 | +0.30 | 26.9% | 330 | 26.9% | -0.71 | 32.85 | 32.10 | 33.60 | — |
| — | 4.75 | 5.35 | 5.05 | +0.23 | 26.9% | 340 | 26.9% | -0.78 | 40.52 | 39.75 | 41.30 | — |
| — | 3.25 | 4.20 | 3.73 | +0.17 | 27.0% | 350 | 27.0% | -0.84 | 48.58 | 47.25 | 49.90 | — |
| — | 1.58 | 3.20 | 2.39 | +0.12 | 27.1% | 360 | 27.1% | -0.89 | 57.88 | 56.45 | 59.30 | — |
| — | 1.30 | 2.02 | 1.66 | +0.09 | 27.3% | 370 | 27.3% | -0.94 | 66.90 | 65.85 | 67.95 | — |
| — | 1.00 | 1.59 | 1.29 | +0.06 | 27.5% | 380 | 27.5% | -0.98 | 77.10 | 75.20 | 79.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.04 | 27.8% | 390 | 27.8% | -1.00 | 87.15 | 85.60 | 88.70 | — |
| — | 0.21 | 0.69 | 0.45 | +0.03 | 28.2% | 400 | 28.2% | -1.00 | 96.97 | 95.25 | 98.70 | — |
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.