Spot 302.30
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.60 | 109.30 | 107.45 | +0.93 | 65.0% | 200 | 65.0% | -0.07 | 3.38 | 3.10 | 3.65 | — |
| — | 97.70 | 100.25 | 98.97 | +0.91 | 64.0% | 210 | 64.0% | -0.09 | 4.60 | 4.20 | 5.00 | — |
| — | 88.65 | 91.90 | 90.28 | +0.89 | 63.2% | 220 | 63.2% | -0.11 | 6.20 | 5.60 | 6.80 | — |
| — | 81.20 | 84.05 | 82.62 | +0.86 | 62.5% | 230 | 62.5% | -0.14 | 7.58 | 6.85 | 8.30 | — |
| — | 73.70 | 76.30 | 75.00 | +0.83 | 62.0% | 240 | 62.0% | -0.17 | 9.78 | 9.00 | 10.55 | — |
| — | 66.75 | 69.40 | 68.08 | +0.79 | 61.7% | 250 | 61.7% | -0.21 | 12.85 | 12.45 | 13.25 | — |
| — | 59.60 | 62.45 | 61.02 | +0.75 | 61.4% | 260 | 61.4% | -0.25 | 15.78 | 15.30 | 16.25 | — |
| — | 53.80 | 56.10 | 54.95 | +0.71 | 61.3% | 270 | 61.3% | -0.29 | 19.30 | 18.60 | 20.00 | — |
| — | 47.55 | 49.50 | 48.52 | +0.67 | 61.2% | 280 | 61.2% | -0.33 | 23.85 | 23.35 | 24.35 | — |
| — | 42.90 | 44.85 | 43.88 | +0.63 | 61.2% | 290 | 61.2% | -0.38 | 28.30 | 27.35 | 29.25 | — |
| — | 38.30 | 40.25 | 39.27 | +0.58 | 61.2% | 300 | 61.2% | -0.42 | 33.38 | 32.85 | 33.90 | — |
| — | 33.70 | 35.65 | 34.67 | +0.54 | 61.4% | 310 | 61.4% | -0.47 | 39.30 | 38.45 | 40.15 | — |
| — | 29.25 | 32.20 | 30.73 | +0.50 | 61.5% | 320 | 61.5% | -0.51 | 45.17 | 44.30 | 46.05 | — |
| — | 25.95 | 28.45 | 27.20 | +0.46 | 61.7% | 330 | 61.7% | -0.55 | 52.00 | 51.00 | 53.00 | — |
| — | 22.60 | 25.20 | 23.90 | +0.42 | 61.9% | 340 | 61.9% | -0.59 | 58.10 | 56.80 | 59.40 | — |
| — | 20.25 | 22.25 | 21.25 | +0.38 | 62.2% | 350 | 62.2% | -0.62 | 65.47 | 63.90 | 67.05 | — |
| — | 17.50 | 19.60 | 18.55 | +0.35 | 62.4% | 360 | 62.4% | -0.66 | 73.03 | 71.75 | 74.30 | — |
| — | 15.55 | 17.25 | 16.40 | +0.32 | 62.7% | 370 | 62.7% | -0.69 | 81.28 | 80.50 | 82.05 | — |
| — | 13.20 | 14.90 | 14.05 | +0.29 | 63.0% | 380 | 63.0% | -0.72 | 89.53 | 88.55 | 90.50 | — |
| — | 12.05 | 13.45 | 12.75 | +0.26 | 63.3% | 390 | 63.3% | -0.75 | 97.12 | 95.45 | 98.80 | — |
| — | 10.60 | 11.55 | 11.07 | +0.24 | 63.7% | 400 | 63.7% | -0.77 | 106.28 | 105.45 | 107.10 | — |
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.