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 | |
| — | 63.10 | 66.00 | 64.55 | +0.89 | 30.8% | 245 | 30.8% | -0.11 | 3.21 | 2.41 | 4.00 | — |
| — | 54.10 | 57.45 | 55.77 | +0.85 | 29.9% | 255 | 29.9% | -0.15 | 4.38 | 3.05 | 5.70 | — |
| — | 46.45 | 49.75 | 48.10 | +0.81 | 29.2% | 265 | 29.2% | -0.20 | 6.38 | 5.40 | 7.35 | — |
| — | 42.90 | 46.05 | 44.48 | +0.78 | 29.0% | 270 | 29.0% | -0.22 | 7.85 | 6.45 | 9.25 | — |
| — | 38.90 | 42.10 | 40.50 | +0.75 | 28.7% | 275 | 28.7% | -0.25 | 9.28 | 7.85 | 10.70 | — |
| — | 36.10 | 38.75 | 37.42 | +0.72 | 28.5% | 280 | 28.5% | -0.29 | 10.75 | 9.40 | 12.10 | — |
| — | 32.60 | 35.80 | 34.20 | +0.69 | 28.3% | 285 | 28.3% | -0.32 | 12.43 | 11.10 | 13.75 | — |
| — | 29.70 | 32.35 | 31.02 | +0.66 | 28.1% | 290 | 28.1% | -0.36 | 14.12 | 13.00 | 15.25 | — |
| — | 26.60 | 29.45 | 28.02 | +0.62 | 28.0% | 295 | 28.0% | -0.39 | 16.27 | 14.95 | 17.60 | — |
| — | 24.80 | 26.80 | 25.80 | +0.59 | 27.9% | 300 | 27.9% | -0.43 | 18.35 | 16.70 | 20.00 | — |
| — | 20.80 | 24.55 | 22.68 | +0.55 | 27.8% | 305 | 27.8% | -0.47 | 21.40 | 20.70 | 22.10 | — |
| — | 19.60 | 21.20 | 20.40 | +0.51 | 27.7% | 310 | 27.7% | -0.50 | 24.25 | 23.65 | 24.85 | — |
| — | 17.45 | 19.90 | 18.68 | +0.48 | 27.6% | 315 | 27.6% | -0.54 | 26.20 | 24.55 | 27.85 | — |
| — | 15.30 | 18.10 | 16.70 | +0.44 | 27.6% | 320 | 27.6% | -0.58 | 29.23 | 27.60 | 30.85 | — |
| — | 13.00 | 15.85 | 14.43 | +0.41 | 27.5% | 325 | 27.5% | -0.61 | 32.58 | 31.15 | 34.00 | — |
| — | 11.30 | 14.15 | 12.72 | +0.38 | 27.4% | 330 | 27.4% | -0.65 | 36.40 | 34.75 | 38.05 | — |
| — | 10.05 | 12.00 | 11.03 | +0.34 | 27.4% | 335 | 27.4% | -0.68 | 39.58 | 38.30 | 40.85 | — |
| — | 8.95 | 11.15 | 10.05 | +0.31 | 27.3% | 340 | 27.3% | -0.71 | 43.50 | 42.45 | 44.55 | — |
| — | 7.50 | 9.85 | 8.68 | +0.28 | 27.3% | 345 | 27.3% | -0.74 | 47.20 | 45.40 | 49.00 | — |
| — | 6.75 | 8.60 | 7.67 | +0.26 | 27.2% | 350 | 27.2% | -0.77 | 50.90 | 49.40 | 52.40 | — |
| — | 4.65 | 6.00 | 5.33 | +0.21 | 27.1% | 360 | 27.1% | -0.82 | 59.25 | 58.10 | 60.40 | — |
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.