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 | |
| — | 106.10 | 112.20 | 109.15 | +0.91 | 54.6% | 200 | 54.6% | -0.09 | 4.85 | 3.80 | 5.90 | — |
| — | 98.20 | 105.00 | 101.60 | +0.89 | 54.1% | 210 | 54.1% | -0.11 | 6.10 | 5.30 | 6.90 | — |
| — | 90.20 | 96.70 | 93.45 | +0.87 | 53.7% | 220 | 53.7% | -0.13 | 8.30 | 5.70 | 10.90 | — |
| — | 82.00 | 89.00 | 85.50 | +0.84 | 53.3% | 230 | 53.3% | -0.16 | 10.10 | 7.40 | 12.80 | — |
| — | 76.60 | 81.30 | 78.95 | +0.81 | 52.9% | 240 | 52.9% | -0.19 | 12.45 | 9.60 | 15.30 | — |
| — | 69.60 | 73.20 | 71.40 | +0.78 | 52.5% | 250 | 52.5% | -0.22 | 15.30 | 12.20 | 18.40 | — |
| — | — | — | — | +0.74 | 52.2% | 260 | 52.2% | -0.26 | — | — | — | — |
| — | — | — | — | +0.71 | 51.9% | 270 | 51.9% | -0.30 | — | — | — | — |
| — | 51.10 | 57.40 | 54.25 | +0.67 | 51.6% | 280 | 51.6% | -0.34 | 26.45 | 24.90 | 28.00 | — |
| — | 46.50 | 51.30 | 48.90 | +0.63 | 51.4% | 290 | 51.4% | -0.38 | 30.75 | 28.80 | 32.70 | — |
| — | 41.40 | 45.50 | 43.45 | +0.59 | 51.1% | 300 | 51.1% | -0.41 | 36.75 | 34.50 | 39.00 | — |
| — | 37.60 | 41.60 | 39.60 | +0.55 | 51.0% | 310 | 51.0% | -0.46 | 43.15 | 41.90 | 44.40 | — |
| — | 33.50 | 37.60 | 35.55 | +0.51 | 50.8% | 320 | 50.8% | -0.49 | 48.80 | 47.50 | 50.10 | — |
| — | 30.10 | 32.20 | 31.15 | +0.48 | 50.6% | 330 | 50.6% | -0.53 | 55.45 | 53.50 | 57.40 | — |
| — | 26.80 | 32.00 | 29.40 | +0.44 | 50.5% | 340 | 50.5% | -0.57 | 60.95 | 58.50 | 63.40 | — |
| — | 23.90 | 26.90 | 25.40 | +0.41 | 50.4% | 350 | 50.4% | -0.61 | 68.10 | 65.80 | 70.40 | — |
| — | 19.00 | 25.30 | 22.15 | +0.37 | 50.4% | 360 | 50.4% | -0.64 | 74.90 | 72.60 | 77.20 | — |
| — | 16.10 | 23.10 | 19.60 | +0.34 | 50.3% | 370 | 50.3% | -0.68 | 82.55 | 80.50 | 84.60 | — |
| — | 13.90 | 20.10 | 17.00 | +0.31 | 50.3% | 380 | 50.3% | -0.71 | 90.35 | 88.30 | 92.40 | — |
| — | 12.00 | 18.40 | 15.20 | +0.29 | 50.3% | 390 | 50.3% | -0.74 | 98.20 | 96.20 | 100.20 | — |
| — | 10.00 | 16.00 | 13.00 | +0.26 | 50.3% | 400 | 50.3% | -0.77 | 106.80 | 104.20 | 109.40 | — |
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.