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 | |
| — | 107.00 | 114.90 | 110.95 | +0.91 | 55.5% | 200 | 55.5% | -0.09 | 5.25 | 4.80 | 5.70 | — |
| — | 99.30 | 106.00 | 102.65 | +0.89 | 54.8% | 210 | 54.8% | -0.11 | 7.35 | 6.10 | 8.60 | — |
| — | 91.30 | 98.00 | 94.65 | +0.87 | 54.2% | 220 | 54.2% | -0.13 | 9.35 | 8.10 | 10.60 | — |
| — | 83.70 | 91.30 | 87.50 | +0.84 | 53.7% | 230 | 53.7% | -0.16 | 11.35 | 10.20 | 12.50 | — |
| — | 76.40 | 82.20 | 79.30 | +0.81 | 53.2% | 240 | 53.2% | -0.19 | 14.00 | 12.50 | 15.50 | — |
| — | 69.00 | 75.80 | 72.40 | +0.78 | 52.7% | 250 | 52.7% | -0.22 | 15.75 | 13.00 | 18.50 | — |
| — | 62.60 | 69.60 | 66.10 | +0.75 | 52.3% | 260 | 52.3% | -0.26 | 19.50 | 18.70 | 20.30 | — |
| — | 56.40 | 63.40 | 59.90 | +0.71 | 51.9% | 270 | 51.9% | -0.29 | 23.20 | 22.40 | 24.00 | — |
| — | 50.40 | 57.30 | 53.85 | +0.68 | 51.6% | 280 | 51.6% | -0.33 | 27.20 | 26.50 | 27.90 | — |
| — | 46.60 | 50.70 | 48.65 | +0.64 | 51.3% | 290 | 51.3% | -0.37 | 31.15 | 29.00 | 33.30 | — |
| — | 40.20 | 45.80 | 43.00 | +0.60 | 51.1% | 300 | 51.1% | -0.41 | 36.15 | 35.80 | 36.50 | — |
| — | 38.30 | 41.10 | 39.70 | +0.56 | 50.8% | 310 | 50.8% | -0.44 | 41.25 | 38.80 | 43.70 | — |
| — | 34.00 | 37.50 | 35.75 | +0.53 | 50.6% | 320 | 50.6% | -0.48 | 48.45 | 46.00 | 50.90 | — |
| — | 31.00 | 34.00 | 32.50 | +0.49 | 50.5% | 330 | 50.5% | -0.52 | 55.40 | 52.40 | 58.40 | — |
| — | 27.30 | 30.70 | 29.00 | +0.45 | 50.4% | 340 | 50.4% | -0.56 | 60.20 | 57.60 | 62.80 | — |
| — | 22.60 | 26.70 | 24.65 | +0.42 | 50.3% | 350 | 50.3% | -0.59 | 67.70 | 65.90 | 69.50 | — |
| — | 18.70 | 25.20 | 21.95 | +0.39 | 50.2% | 360 | 50.2% | -0.63 | 74.60 | 71.90 | 77.30 | — |
| — | 16.50 | 22.90 | 19.70 | +0.35 | 50.1% | 370 | 50.1% | -0.66 | 81.95 | 78.80 | 85.10 | — |
| — | 14.70 | 20.70 | 17.70 | +0.32 | 50.1% | 380 | 50.1% | -0.69 | 89.90 | 86.80 | 93.00 | — |
| — | 13.30 | 16.90 | 15.10 | +0.30 | 50.1% | 390 | 50.1% | -0.72 | 98.00 | 94.90 | 101.10 | — |
| — | 13.40 | 15.20 | 14.30 | +0.27 | 50.1% | 400 | 50.1% | -0.75 | 106.30 | 102.80 | 109.80 | — |
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.