Spot 303.13
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.00 | 109.70 | 105.85 | +0.96 | 53.3% | 200 | 53.3% | -0.04 | 1.40 | 0.85 | 1.95 | — |
| — | 92.80 | 100.60 | 96.70 | +0.94 | 52.7% | 210 | 52.7% | -0.06 | 2.17 | 1.65 | 2.70 | — |
| — | 83.90 | 91.70 | 87.80 | +0.92 | 52.3% | 220 | 52.3% | -0.08 | 3.10 | 2.50 | 3.70 | — |
| — | 75.30 | 83.10 | 79.20 | +0.89 | 51.8% | 230 | 51.8% | -0.11 | 4.55 | 4.10 | 5.00 | — |
| — | 67.10 | 75.00 | 71.05 | +0.85 | 51.4% | 240 | 51.4% | -0.15 | 6.40 | 6.10 | 6.70 | — |
| — | 60.10 | 67.30 | 63.70 | +0.82 | 51.1% | 250 | 51.1% | -0.19 | 8.50 | 8.10 | 8.90 | — |
| — | 53.40 | 58.30 | 55.85 | +0.77 | 50.7% | 260 | 50.7% | -0.23 | 11.25 | 11.00 | 11.50 | — |
| — | 46.70 | 51.60 | 49.15 | +0.73 | 50.4% | 270 | 50.4% | -0.28 | 14.15 | 13.60 | 14.70 | — |
| — | 40.70 | 45.40 | 43.05 | +0.68 | 50.1% | 280 | 50.1% | -0.33 | 18.15 | 17.10 | 19.20 | — |
| — | 35.60 | 39.10 | 37.35 | +0.63 | 49.8% | 290 | 49.8% | -0.38 | 22.25 | 21.20 | 23.30 | — |
| — | 30.70 | 34.20 | 32.45 | +0.57 | 49.6% | 300 | 49.6% | -0.43 | 26.95 | 26.40 | 27.50 | — |
| — | 27.00 | 28.80 | 27.90 | +0.52 | 49.3% | 310 | 49.3% | -0.49 | 32.40 | 31.00 | 33.80 | — |
| — | 21.70 | 25.40 | 23.55 | +0.47 | 49.1% | 320 | 49.1% | -0.54 | 38.10 | 36.70 | 39.50 | — |
| — | 18.30 | 21.80 | 20.05 | +0.42 | 49.0% | 330 | 49.0% | -0.59 | 45.05 | 42.90 | 47.20 | — |
| — | 15.10 | 17.70 | 16.40 | +0.37 | 48.8% | 340 | 48.8% | -0.64 | 51.70 | 49.40 | 54.00 | — |
| — | 13.30 | 14.90 | 14.10 | +0.33 | 48.7% | 350 | 48.7% | -0.69 | 59.35 | 56.70 | 62.00 | — |
| — | 10.90 | 12.50 | 11.70 | +0.29 | 48.6% | 360 | 48.6% | -0.73 | 67.15 | 64.50 | 69.80 | — |
| — | 8.30 | 10.80 | 9.55 | +0.25 | 48.6% | 370 | 48.6% | -0.77 | 75.20 | 72.60 | 77.80 | — |
| — | 7.70 | 9.00 | 8.35 | +0.22 | 48.6% | 380 | 48.6% | -0.80 | 84.05 | 82.00 | 86.10 | — |
| — | 6.20 | 7.50 | 6.85 | +0.19 | 48.6% | 390 | 48.6% | -0.83 | 92.25 | 88.00 | 96.50 | — |
| — | 5.20 | 6.60 | 5.90 | +0.16 | 48.7% | 400 | 48.7% | -0.86 | 100.25 | 96.80 | 103.70 | — |
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.