Spot 304.79
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 31.35 | 30.52 | — | — | 275 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 24.80 | 26.00 | 25.40 | — | — | 280 | — | — | 0.23 | 0.20 | 0.26 | — |
| — | 19.85 | 21.10 | 20.48 | — | — | 285 | — | — | 0.42 | 0.40 | 0.44 | — |
| — | 15.55 | 16.20 | 15.88 | — | — | 290 | — | — | 0.74 | 0.71 | 0.78 | — |
| — | 13.05 | 14.45 | 13.75 | — | — | 292.5 | — | — | 1.02 | 0.98 | 1.06 | — |
| — | 11.00 | 12.25 | 11.62 | — | — | 295 | — | — | 1.37 | 1.30 | 1.44 | — |
| — | 9.35 | 9.95 | 9.65 | — | — | 297.5 | — | — | 1.95 | 1.85 | 2.05 | — |
| — | 7.65 | 8.00 | 7.83 | — | — | 300 | — | — | 2.64 | 2.58 | 2.70 | — |
| — | 6.10 | 6.40 | 6.25 | — | — | 302.5 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 4.75 | 4.95 | 4.85 | — | — | 305 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 3.55 | 3.75 | 3.65 | — | — | 307.5 | — | — | 5.97 | 5.85 | 6.10 | — |
| — | 2.66 | 2.80 | 2.73 | — | — | 310 | — | — | 7.50 | 7.35 | 7.65 | — |
| — | 1.90 | 2.00 | 1.95 | — | — | 312.5 | — | — | 9.12 | 8.65 | 9.60 | — |
| — | 1.37 | 1.45 | 1.41 | — | — | 315 | — | — | 11.38 | 11.05 | 11.70 | — |
| — | 0.97 | 1.00 | 0.98 | — | — | 317.5 | — | — | 13.15 | 12.40 | 13.90 | — |
| — | 0.68 | 0.72 | 0.70 | — | — | 320 | — | — | 15.82 | 15.05 | 16.60 | — |
| — | 0.47 | 0.51 | 0.49 | — | — | 322.5 | — | — | 18.15 | 17.35 | 18.95 | — |
| — | 0.34 | 0.35 | 0.34 | — | — | 325 | — | — | 20.55 | 19.75 | 21.35 | — |
| — | 0.22 | 0.27 | 0.24 | — | — | 327.5 | — | — | 23.20 | 21.85 | 24.55 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 330 | — | — | 25.25 | 24.40 | 26.10 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 332.5 | — | — | 27.75 | 26.10 | 29.40 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 335 | — | — | 29.90 | 29.15 | 30.65 | — |
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.