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 | |
| — | 100.10 | 109.10 | 104.60 | +0.90 | 55.6% | 200 | 55.6% | -0.10 | 5.80 | 4.70 | 6.90 | — |
| — | 93.60 | 99.80 | 96.70 | +0.88 | 54.9% | 210 | 54.9% | -0.12 | 7.70 | 5.90 | 9.50 | — |
| — | 85.40 | 92.00 | 88.70 | +0.85 | 54.3% | 220 | 54.3% | -0.15 | 9.95 | 9.20 | 10.70 | — |
| — | 78.40 | 84.40 | 81.40 | +0.83 | 53.7% | 230 | 53.7% | -0.18 | 12.50 | 11.50 | 13.50 | — |
| — | 71.40 | 76.60 | 74.00 | +0.79 | 53.1% | 240 | 53.1% | -0.21 | 15.45 | 14.30 | 16.60 | — |
| — | 64.80 | 70.00 | 67.40 | +0.76 | 52.6% | 250 | 52.6% | -0.24 | 17.95 | 17.40 | 18.50 | — |
| — | 58.70 | 63.60 | 61.15 | +0.73 | 52.2% | 260 | 52.2% | -0.28 | 21.70 | 21.00 | 22.40 | — |
| — | 53.80 | 57.60 | 55.70 | +0.69 | 51.8% | 270 | 51.8% | -0.32 | 25.10 | 22.50 | 27.70 | — |
| — | 47.80 | 52.70 | 50.25 | +0.65 | 51.4% | 280 | 51.4% | -0.35 | 30.55 | 28.90 | 32.20 | — |
| — | 40.30 | 47.00 | 43.65 | +0.61 | 51.0% | 290 | 51.0% | -0.39 | 35.45 | 33.80 | 37.10 | — |
| — | 39.10 | 42.50 | 40.80 | +0.57 | 50.7% | 300 | 50.7% | -0.43 | 39.75 | 39.30 | 40.20 | — |
| — | 34.80 | 38.20 | 36.50 | +0.53 | 50.5% | 310 | 50.5% | -0.47 | 45.00 | 44.20 | 45.80 | — |
| — | 29.70 | 32.30 | 31.00 | +0.50 | 50.3% | 320 | 50.3% | -0.51 | 51.85 | 50.10 | 53.60 | — |
| — | 27.70 | 28.80 | 28.25 | +0.46 | 50.1% | 330 | 50.1% | -0.55 | 59.15 | 56.80 | 61.50 | — |
| — | 24.10 | 25.60 | 24.85 | +0.42 | 50.0% | 340 | 50.0% | -0.59 | 65.80 | 63.40 | 68.20 | — |
| — | 20.50 | 24.20 | 22.35 | +0.39 | 49.9% | 350 | 49.9% | -0.63 | 72.65 | 70.30 | 75.00 | — |
| — | 18.70 | 21.70 | 20.20 | +0.36 | 49.8% | 360 | 49.8% | -0.66 | 79.50 | 76.40 | 82.60 | — |
| — | 15.40 | 19.10 | 17.25 | +0.33 | 49.8% | 370 | 49.8% | -0.69 | 87.45 | 84.60 | 90.30 | — |
| — | 13.40 | 16.90 | 15.15 | +0.30 | 49.8% | 380 | 49.8% | -0.73 | 95.75 | 93.00 | 98.50 | — |
| — | 11.90 | 15.00 | 13.45 | +0.27 | 49.8% | 390 | 49.8% | -0.75 | 103.85 | 101.10 | 106.60 | — |
| — | 8.80 | 13.40 | 11.10 | +0.25 | 49.8% | 400 | 49.8% | -0.78 | 111.90 | 108.60 | 115.20 | — |
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.