Spot 300.90
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.70 | 67.40 | 64.05 | +0.95 | 51.2% | 240 | 51.2% | -0.05 | 1.02 | 0.05 | 2.00 | — |
| — | 55.80 | 62.70 | 59.25 | +0.93 | 50.8% | 245 | 50.8% | -0.07 | 1.48 | 0.05 | 2.90 | — |
| — | 51.20 | 58.20 | 54.70 | +0.91 | 50.3% | 250 | 50.3% | -0.09 | 1.60 | 1.15 | 2.05 | — |
| — | 48.10 | 53.80 | 50.95 | +0.89 | 49.9% | 255 | 49.9% | -0.11 | 1.93 | 0.75 | 3.10 | — |
| — | 43.70 | 49.10 | 46.40 | +0.87 | 49.5% | 260 | 49.5% | -0.13 | 2.67 | 1.85 | 3.50 | — |
| — | 39.50 | 45.30 | 42.40 | +0.84 | 49.1% | 265 | 49.1% | -0.16 | 3.10 | 1.50 | 4.70 | — |
| — | 35.40 | 41.40 | 38.40 | +0.81 | 48.7% | 270 | 48.7% | -0.19 | 4.25 | 3.10 | 5.40 | — |
| 7 | 32.00 | 37.50 | 34.75 | +0.77 | 48.4% | 275 | 48.4% | -0.23 | 5.75 | 4.70 | 6.80 | — |
| — | 28.50 | 33.80 | 31.15 | +0.73 | 48.1% | 280 | 48.1% | -0.27 | 7.00 | 3.40 | 10.60 | — |
| — | 24.70 | 30.40 | 27.55 | +0.69 | 47.8% | 285 | 47.8% | -0.31 | 8.55 | 5.00 | 12.10 | — |
| — | 22.10 | 27.30 | 24.70 | +0.64 | 47.6% | 290 | 47.6% | -0.36 | 10.05 | 6.90 | 13.20 | — |
| — | 18.40 | 24.40 | 21.40 | +0.59 | 47.4% | 295 | 47.4% | -0.41 | 11.80 | 9.50 | 14.10 | — |
| — | 17.00 | 21.40 | 19.20 | +0.55 | 47.2% | 300 | 47.2% | -0.46 | 14.70 | 11.50 | 17.90 | — |
| — | 14.40 | 19.40 | 16.90 | +0.50 | 47.1% | 305 | 47.1% | -0.50 | 17.75 | 15.00 | 20.50 | — |
| — | 11.90 | 17.40 | 14.65 | +0.45 | 47.1% | 310 | 47.1% | -0.55 | 20.05 | 17.00 | 23.10 | — |
| — | 9.00 | 15.00 | 12.00 | +0.41 | 47.1% | 315 | 47.1% | -0.60 | 22.65 | 20.10 | 25.20 | — |
| — | 8.80 | 12.90 | 10.85 | +0.37 | 47.1% | 320 | 47.1% | -0.64 | 26.05 | 23.40 | 28.70 | — |
| — | 6.00 | 12.30 | 9.15 | +0.32 | 47.2% | 325 | 47.2% | -0.69 | 29.85 | 27.10 | 32.60 | — |
| — | 3.60 | 10.60 | 7.10 | +0.28 | 47.3% | 330 | 47.3% | -0.72 | 33.85 | 30.80 | 36.90 | — |
| — | 2.65 | 9.90 | 6.28 | +0.25 | 47.4% | 335 | 47.4% | -0.76 | 37.80 | 34.60 | 41.00 | — |
| — | 4.10 | 7.20 | 5.65 | +0.22 | 47.6% | 340 | 47.6% | -0.79 | 41.45 | 38.70 | 44.20 | — |
| — | 2.10 | 7.20 | 4.65 | +0.19 | 47.8% | 345 | 47.8% | -0.82 | 46.65 | 42.60 | 50.70 | — |
| — | 2.80 | 6.20 | 4.50 | +0.16 | 48.0% | 350 | 48.0% | -0.85 | 51.00 | 47.00 | 55.00 | — |
| — | 1.10 | 5.10 | 3.10 | +0.14 | 48.3% | 355 | 48.3% | -0.87 | 55.30 | 51.40 | 59.20 | — |
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.