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 | |
| — | 106.60 | 114.20 | 110.40 | +0.91 | 55.3% | 200 | 55.3% | -0.09 | 5.10 | 4.30 | 5.90 | — |
| — | 99.20 | 104.60 | 101.90 | +0.89 | 54.6% | 210 | 54.6% | -0.11 | 6.55 | 5.60 | 7.50 | — |
| — | 91.00 | 97.00 | 94.00 | +0.87 | 53.9% | 220 | 53.9% | -0.13 | 8.25 | 7.20 | 9.30 | — |
| — | 83.70 | 88.30 | 86.00 | +0.84 | 53.3% | 230 | 53.3% | -0.16 | 10.35 | 9.30 | 11.40 | — |
| — | 75.00 | 81.70 | 78.35 | +0.81 | 52.8% | 240 | 52.8% | -0.19 | 12.75 | 11.60 | 13.90 | — |
| — | 69.70 | 74.70 | 72.20 | +0.78 | 52.3% | 250 | 52.3% | -0.22 | 15.65 | 14.40 | 16.90 | — |
| — | 61.30 | 67.90 | 64.60 | +0.74 | 51.9% | 260 | 51.9% | -0.26 | 18.80 | 17.60 | 20.00 | — |
| — | 57.10 | 61.40 | 59.25 | +0.71 | 51.6% | 270 | 51.6% | -0.30 | 22.95 | 21.80 | 24.10 | — |
| — | 52.00 | 55.90 | 53.95 | +0.67 | 51.2% | 280 | — | — | 27.05 | 25.80 | 28.30 | — |
| — | 46.30 | 49.10 | 47.70 | — | — | 290 | 50.9% | -0.37 | 31.35 | 30.00 | 32.70 | — |
| — | 43.00 | 43.90 | 43.45 | +0.59 | 50.7% | 300 | 50.7% | -0.41 | 36.95 | 36.00 | 37.90 | — |
| — | 37.10 | 39.80 | 38.45 | +0.56 | 50.5% | 310 | 50.5% | -0.45 | 42.15 | 38.50 | 45.80 | — |
| — | 33.60 | 35.70 | 34.65 | +0.52 | 50.3% | 320 | 50.3% | -0.49 | 47.80 | 46.60 | 49.00 | — |
| — | 29.60 | 31.60 | 30.60 | +0.48 | 50.2% | 330 | 50.2% | -0.53 | 54.25 | 52.30 | 56.20 | — |
| — | 26.50 | 28.60 | 27.55 | +0.44 | 50.1% | 340 | 50.1% | -0.57 | 60.60 | 59.00 | 62.20 | — |
| — | 23.20 | 25.50 | 24.35 | +0.41 | 50.0% | 350 | 50.0% | -0.60 | 67.80 | 65.70 | 69.90 | — |
| — | 20.50 | 22.70 | 21.60 | +0.38 | 49.9% | 360 | 49.9% | -0.64 | 74.65 | 72.90 | 76.40 | — |
| — | 18.20 | 20.20 | 19.20 | +0.35 | 49.9% | 370 | 49.9% | -0.67 | 82.45 | 80.50 | 84.40 | — |
| — | 16.20 | 18.00 | 17.10 | +0.32 | 49.9% | 380 | 49.9% | -0.70 | 90.20 | 88.10 | 92.30 | — |
| — | 14.10 | 16.00 | 15.05 | +0.29 | 49.9% | 390 | 49.9% | -0.73 | 97.30 | 94.00 | 100.60 | — |
| — | 12.40 | 14.30 | 13.35 | +0.26 | 49.9% | 400 | 49.9% | -0.76 | 107.15 | 104.30 | 110.00 | — |
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.