Spot 303.74
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.30 | 110.10 | 106.70 | +0.95 | 55.9% | 200 | 55.9% | -0.05 | 2.23 | 1.80 | 2.65 | — |
| — | 94.70 | 101.60 | 98.15 | +0.93 | 54.9% | 210 | 54.9% | -0.07 | 2.75 | 1.80 | 3.70 | — |
| — | 86.40 | 91.80 | 89.10 | +0.91 | 53.9% | 220 | 53.9% | -0.09 | 4.05 | 3.10 | 5.00 | — |
| — | 77.40 | 84.10 | 80.75 | +0.88 | 53.0% | 230 | 53.0% | -0.12 | 5.65 | 3.80 | 7.50 | — |
| — | 69.00 | 74.80 | 71.90 | +0.85 | 52.3% | 240 | 52.3% | -0.15 | 7.70 | 5.50 | 9.90 | — |
| — | 61.10 | 68.60 | 64.85 | +0.82 | 51.6% | 250 | 51.6% | -0.19 | 9.55 | 9.20 | 9.90 | — |
| — | 54.20 | 61.00 | 57.60 | +0.78 | 51.1% | 260 | 51.1% | -0.23 | 12.25 | 11.60 | 12.90 | — |
| — | 47.00 | 52.60 | 49.80 | +0.73 | 50.6% | 270 | 50.6% | -0.27 | 15.35 | 14.70 | 16.00 | — |
| — | 41.00 | 48.00 | 44.50 | +0.69 | 50.2% | 280 | 50.2% | -0.32 | 19.20 | 18.40 | 20.00 | — |
| — | 38.20 | 40.50 | 39.35 | +0.64 | 49.9% | 290 | 49.9% | -0.37 | 23.55 | 22.70 | 24.40 | — |
| — | 33.60 | 36.20 | 34.90 | +0.59 | 49.6% | 300 | 49.6% | -0.42 | 27.80 | 26.50 | 29.10 | — |
| — | 28.80 | 30.40 | 29.60 | +0.54 | 49.4% | 310 | 49.4% | -0.47 | 33.30 | 32.20 | 34.40 | — |
| — | 24.10 | 26.50 | 25.30 | +0.49 | 49.3% | 320 | 49.3% | -0.52 | 39.50 | 38.60 | 40.40 | — |
| — | 18.80 | 22.70 | 20.75 | +0.44 | 49.1% | 330 | 49.1% | -0.57 | 46.40 | 42.80 | 50.00 | — |
| — | 17.50 | 19.30 | 18.40 | +0.39 | 49.1% | 340 | 49.1% | -0.61 | 52.70 | 50.00 | 55.40 | — |
| — | 14.90 | 16.70 | 15.80 | +0.35 | 49.1% | 350 | 49.1% | -0.66 | 59.55 | 58.30 | 60.80 | — |
| — | 12.30 | 14.20 | 13.25 | +0.31 | 49.1% | 360 | 49.1% | -0.70 | 68.45 | 65.60 | 71.30 | — |
| — | 7.90 | 14.70 | 11.30 | +0.27 | 49.1% | 370 | 49.1% | -0.74 | 75.65 | 72.10 | 79.20 | — |
| — | 8.70 | 10.20 | 9.45 | +0.24 | 49.2% | 380 | 49.2% | -0.77 | 84.15 | 80.60 | 87.70 | — |
| — | 6.90 | 8.60 | 7.75 | +0.21 | 49.2% | 390 | 49.2% | -0.81 | 92.25 | 89.00 | 95.50 | — |
| — | 4.10 | 7.30 | 5.70 | +0.18 | 49.4% | 400 | 49.4% | -0.84 | 101.50 | 98.10 | 104.90 | — |
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.