Spot 302.98
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.45 | 65.45 | 63.45 | +0.87 | 72.9% | 245 | 72.9% | -0.13 | 4.97 | 4.40 | 5.55 | — |
| — | 58.10 | 60.70 | 59.40 | +0.85 | 72.8% | 250 | 72.8% | -0.16 | 5.62 | 5.15 | 6.10 | — |
| — | 53.55 | 57.70 | 55.62 | +0.82 | 72.7% | 255 | 72.7% | -0.18 | 6.80 | 6.10 | 7.50 | — |
| — | 49.85 | 53.05 | 51.45 | +0.80 | 72.6% | 260 | 72.6% | -0.20 | 8.00 | 7.45 | 8.55 | — |
| — | 46.25 | 50.15 | 48.20 | +0.77 | 72.6% | 265 | 72.6% | -0.23 | 9.30 | 8.15 | 10.45 | — |
| — | 42.80 | 46.10 | 44.45 | +0.75 | 72.7% | 270 | 72.7% | -0.26 | 11.25 | 10.50 | 12.00 | — |
| — | 39.85 | 43.10 | 41.48 | +0.72 | 72.8% | 275 | 72.8% | -0.28 | 12.47 | 11.00 | 13.95 | — |
| — | 36.60 | 39.75 | 38.17 | +0.69 | 72.9% | 280 | 72.9% | -0.31 | 15.00 | 14.40 | 15.60 | — |
| — | 33.65 | 36.95 | 35.30 | +0.66 | 73.0% | 285 | 73.0% | -0.34 | 16.95 | 16.10 | 17.80 | — |
| — | 31.05 | 34.95 | 33.00 | +0.63 | 73.2% | 290 | 73.2% | -0.37 | 18.90 | 17.80 | 20.00 | — |
| — | 28.55 | 31.20 | 29.88 | +0.60 | 73.4% | 295 | 73.4% | -0.40 | 21.88 | 20.75 | 23.00 | — |
| — | 27.50 | 28.25 | 27.88 | +0.57 | 73.6% | 300 | 73.6% | -0.43 | 24.25 | 23.00 | 25.50 | — |
| — | 24.95 | 27.15 | 26.05 | +0.54 | 73.8% | 305 | 73.8% | -0.46 | 26.88 | 25.90 | 27.85 | — |
| — | 22.15 | 25.55 | 23.85 | +0.51 | 74.1% | 310 | 74.1% | -0.49 | 29.68 | 28.35 | 31.00 | — |
| — | 20.35 | 22.60 | 21.48 | +0.48 | 74.3% | 315 | 74.3% | -0.52 | 32.70 | 31.35 | 34.05 | — |
| — | 18.35 | 21.30 | 19.82 | +0.45 | 74.6% | 320 | 74.6% | -0.55 | 36.02 | 34.05 | 38.00 | — |
| — | 16.50 | 20.15 | 18.32 | +0.42 | 74.9% | 325 | 74.9% | -0.58 | 39.30 | 37.80 | 40.80 | — |
| — | 15.55 | 17.65 | 16.60 | +0.40 | 75.2% | 330 | 75.2% | -0.60 | 42.92 | 41.65 | 44.20 | — |
| — | 13.25 | 16.85 | 15.05 | +0.37 | 75.5% | 335 | 75.5% | -0.63 | 45.95 | 44.40 | 47.50 | — |
| — | 12.30 | 15.25 | 13.78 | +0.35 | 75.8% | 340 | 75.8% | -0.65 | 49.95 | 48.70 | 51.20 | — |
| — | 11.10 | 14.70 | 12.90 | +0.33 | 76.2% | 345 | 76.2% | -0.68 | 54.10 | 52.50 | 55.70 | — |
| — | 11.30 | 12.60 | 11.95 | +0.31 | 76.5% | 350 | 76.5% | -0.70 | 57.62 | 56.40 | 58.85 | — |
| — | 10.00 | 12.00 | 11.00 | +0.29 | 76.8% | 355 | 76.8% | -0.72 | 61.45 | 60.05 | 62.85 | — |
| — | 8.80 | 10.45 | 9.62 | +0.27 | 77.2% | 360 | 77.2% | -0.74 | 65.40 | 63.85 | 66.95 | — |
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.