Spot 301.55
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.95 | 107.15 | 105.55 | +0.95 | 58.2% | 200 | 58.2% | -0.05 | 2.32 | 2.04 | 2.60 | — |
| — | 95.00 | 98.15 | 96.58 | +0.94 | 56.9% | 210 | 56.9% | -0.06 | 3.37 | 2.08 | 4.65 | — |
| — | 86.30 | 89.35 | 87.83 | +0.92 | 55.8% | 220 | 55.8% | -0.08 | 4.12 | 3.35 | 4.90 | — |
| — | 78.05 | 81.10 | 79.58 | +0.89 | 55.0% | 230 | 55.0% | -0.11 | 6.25 | 5.80 | 6.70 | — |
| — | 70.15 | 73.20 | 71.67 | +0.86 | 54.3% | 240 | 54.3% | -0.14 | 7.97 | 7.05 | 8.90 | — |
| — | 62.70 | 65.75 | 64.22 | +0.83 | 53.9% | 250 | 53.9% | -0.17 | 10.53 | 9.55 | 11.50 | — |
| — | 55.90 | 57.95 | 56.92 | +0.79 | 53.6% | 260 | 53.6% | -0.21 | 13.68 | 12.80 | 14.55 | — |
| — | 49.20 | 52.10 | 50.65 | +0.75 | 53.3% | 270 | 53.3% | -0.25 | 17.27 | 16.45 | 18.10 | — |
| — | 44.00 | 46.20 | 45.10 | +0.71 | 53.2% | 280 | 53.2% | -0.30 | 21.38 | 20.55 | 22.20 | — |
| — | 39.10 | 40.50 | 39.80 | +0.66 | 53.1% | 290 | 53.1% | -0.34 | 25.93 | 25.05 | 26.80 | — |
| — | 32.85 | 35.85 | 34.35 | +0.61 | 53.1% | 300 | 53.1% | -0.39 | 31.10 | 30.00 | 32.20 | — |
| — | 28.50 | 31.60 | 30.05 | +0.57 | 53.0% | 310 | 53.0% | -0.44 | 36.58 | 35.35 | 37.80 | — |
| — | 24.95 | 27.55 | 26.25 | +0.52 | 53.1% | 320 | 53.1% | -0.49 | 42.75 | 41.25 | 44.25 | — |
| — | 21.15 | 23.70 | 22.43 | +0.47 | 53.1% | 330 | 53.1% | -0.53 | 49.27 | 47.80 | 50.75 | — |
| — | 18.65 | 20.60 | 19.62 | +0.43 | 53.2% | 340 | 53.2% | -0.58 | 56.12 | 54.75 | 57.50 | — |
| — | 15.70 | 17.75 | 16.73 | +0.39 | 53.4% | 350 | 53.4% | -0.62 | 63.02 | 62.05 | 64.00 | — |
| — | 13.00 | 15.85 | 14.43 | +0.35 | 53.6% | 360 | 53.6% | -0.66 | 70.92 | 69.45 | 72.40 | — |
| — | 11.70 | 13.35 | 12.53 | +0.31 | 53.8% | 370 | 53.8% | -0.70 | 79.22 | 77.95 | 80.50 | — |
| — | 10.15 | 12.10 | 11.12 | +0.28 | 54.1% | 380 | 54.1% | -0.73 | 87.35 | 86.10 | 88.60 | — |
| — | 9.00 | 10.20 | 9.60 | +0.25 | 54.4% | 390 | 54.4% | -0.76 | 95.55 | 94.25 | 96.85 | — |
| — | 7.70 | 8.95 | 8.32 | +0.23 | 54.8% | 400 | 54.8% | -0.79 | 104.67 | 103.40 | 105.95 | — |
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.