Spot 302.56
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.00 | 110.80 | 106.40 | +0.95 | 55.8% | 200 | 55.8% | -0.05 | 1.90 | 0.80 | 3.00 | — |
| — | 93.80 | 99.70 | 96.75 | +0.93 | 54.6% | 210 | 54.6% | -0.07 | 3.10 | 2.70 | 3.50 | — |
| — | 85.60 | 91.10 | 88.35 | +0.91 | 53.5% | 220 | 53.5% | -0.09 | 3.85 | 3.40 | 4.30 | — |
| — | 77.30 | 82.50 | 79.90 | +0.88 | 52.5% | 230 | 52.5% | -0.12 | 5.45 | 5.00 | 5.90 | — |
| — | 69.10 | 74.50 | 71.80 | +0.85 | 51.7% | 240 | 51.7% | -0.15 | 7.30 | 6.60 | 8.00 | — |
| — | 60.40 | 68.50 | 64.45 | +0.82 | 51.0% | 250 | 51.0% | -0.19 | 9.30 | 8.90 | 9.70 | — |
| — | 54.30 | 59.10 | 56.70 | +0.78 | 50.4% | 260 | 50.4% | -0.23 | 11.55 | 10.40 | 12.70 | — |
| — | 47.70 | 52.10 | 49.90 | +0.73 | 49.8% | 270 | 49.8% | -0.28 | 15.40 | 13.60 | 17.20 | — |
| — | 42.00 | 45.10 | 43.55 | +0.68 | 49.4% | 280 | 49.4% | -0.32 | 18.20 | 16.10 | 20.30 | — |
| — | 36.60 | 41.80 | 39.20 | +0.63 | 49.1% | 290 | 49.1% | -0.37 | 22.55 | 20.10 | 25.00 | — |
| — | 31.50 | 35.50 | 33.50 | +0.58 | 48.8% | 300 | 48.8% | -0.43 | 27.05 | 25.50 | 28.60 | — |
| — | 27.00 | 31.80 | 29.40 | +0.53 | 48.5% | 310 | 48.5% | -0.48 | 33.45 | 30.70 | 36.20 | — |
| — | 21.60 | 27.60 | 24.60 | +0.48 | 48.3% | 320 | 48.3% | -0.53 | 38.75 | 36.00 | 41.50 | — |
| — | 19.10 | 21.30 | 20.20 | +0.43 | 48.2% | 330 | 48.2% | -0.58 | 45.25 | 42.30 | 48.20 | — |
| — | 16.60 | 18.40 | 17.50 | +0.38 | 48.1% | 340 | 48.1% | -0.63 | 53.20 | 51.10 | 55.30 | — |
| — | 13.80 | 17.40 | 15.60 | +0.33 | 48.1% | 350 | 48.1% | -0.67 | 60.15 | 58.50 | 61.80 | — |
| — | 11.60 | 13.30 | 12.45 | +0.30 | 48.1% | 360 | 48.1% | -0.71 | 67.75 | 65.70 | 69.80 | — |
| — | 8.50 | 13.70 | 11.10 | +0.26 | 48.1% | 370 | 48.1% | -0.75 | 75.60 | 73.50 | 77.70 | — |
| — | 7.90 | 10.50 | 9.20 | +0.23 | 48.1% | 380 | 48.1% | -0.79 | 84.00 | 81.50 | 86.50 | — |
| — | 5.10 | 7.90 | 6.50 | +0.19 | 48.2% | 390 | 48.2% | -0.82 | 92.95 | 89.80 | 96.10 | — |
| — | 5.50 | 6.40 | 5.95 | +0.17 | 48.3% | 400 | 48.3% | -0.85 | 102.00 | 99.40 | 104.60 | — |
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.