Spot 297.20
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.50 | 105.00 | 100.75 | +0.94 | 55.5% | 200 | 55.5% | -0.06 | 2.52 | 2.05 | 3.00 | — |
| — | 88.50 | 94.40 | 91.45 | +0.92 | 54.5% | 210 | 54.5% | -0.08 | 3.80 | 3.10 | 4.50 | — |
| — | 79.60 | 87.10 | 83.35 | +0.89 | 53.6% | 220 | 53.6% | -0.11 | 5.05 | 4.40 | 5.70 | — |
| — | 70.50 | 78.70 | 74.60 | +0.86 | 52.8% | 230 | 52.8% | -0.14 | 6.85 | 6.10 | 7.60 | — |
| — | 62.30 | 69.70 | 66.00 | +0.83 | 52.0% | 240 | — | — | 9.25 | 8.20 | 10.30 | — |
| — | 56.70 | 62.10 | 59.40 | — | — | 250 | — | — | 11.20 | 10.70 | 11.70 | — |
| — | 51.20 | 53.80 | 52.50 | +0.75 | 50.9% | 260 | 50.9% | -0.26 | 14.15 | 13.50 | 14.80 | — |
| — | 41.70 | 48.20 | 44.95 | +0.70 | 50.5% | 270 | 50.5% | -0.30 | 17.85 | 17.30 | 18.40 | — |
| — | 36.50 | 41.90 | 39.20 | — | — | 280 | 50.1% | -0.35 | 20.95 | 19.30 | 22.60 | — |
| — | 33.70 | 36.20 | 34.95 | +0.60 | 49.8% | 290 | 49.8% | -0.41 | 27.05 | 25.90 | 28.20 | — |
| — | 28.90 | 31.60 | 30.25 | +0.55 | 49.6% | 300 | 49.6% | -0.46 | 31.95 | 30.90 | 33.00 | — |
| — | 25.10 | 27.20 | 26.15 | +0.50 | 49.4% | 310 | 49.4% | -0.51 | 37.45 | 36.60 | 38.30 | — |
| — | 19.60 | 24.60 | 22.10 | +0.45 | 49.3% | 320 | 49.3% | -0.56 | 43.20 | 41.70 | 44.70 | — |
| — | 18.40 | 20.20 | 19.30 | +0.40 | 49.3% | 330 | 49.3% | -0.61 | 51.15 | 48.60 | 53.70 | — |
| — | 14.80 | 16.30 | 15.55 | +0.36 | 49.2% | 340 | 49.2% | -0.65 | 58.10 | 55.40 | 60.80 | — |
| — | 12.50 | 14.30 | 13.40 | +0.32 | 49.3% | 350 | 49.3% | -0.70 | 65.70 | 63.10 | 68.30 | — |
| — | 11.00 | 12.70 | 11.85 | +0.28 | 49.4% | 360 | 49.4% | -0.74 | 73.30 | 71.00 | 75.60 | — |
| — | 8.80 | 10.30 | 9.55 | +0.25 | 49.5% | 370 | 49.5% | -0.77 | 81.50 | 78.50 | 84.50 | — |
| — | 7.30 | 8.50 | 7.90 | +0.21 | 49.6% | 380 | 49.6% | -0.81 | 89.80 | 85.70 | 93.90 | — |
| — | 6.40 | 7.20 | 6.80 | +0.19 | 49.8% | 390 | 49.8% | -0.84 | 98.80 | 95.40 | 102.20 | — |
| — | 5.30 | 6.20 | 5.75 | +0.16 | 50.0% | 400 | 50.0% | -0.86 | 106.50 | 104.20 | 108.80 | — |
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.