Spot 302.61
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.05 | 64.50 | 62.77 | +0.87 | 72.8% | 245 | 72.8% | -0.13 | 4.97 | 4.35 | 5.60 | — |
| — | 57.00 | 60.65 | 58.83 | +0.85 | 72.7% | 250 | 72.7% | -0.15 | 5.60 | 5.20 | 6.00 | — |
| — | 53.10 | 56.60 | 54.85 | +0.82 | 72.7% | 255 | 72.7% | -0.18 | 6.90 | 6.35 | 7.45 | — |
| — | 49.40 | 53.10 | 51.25 | +0.80 | 72.7% | 260 | 72.7% | -0.20 | 8.45 | 7.70 | 9.20 | — |
| — | 46.70 | 49.25 | 47.98 | +0.77 | 72.8% | 265 | 72.8% | -0.23 | 9.35 | 8.25 | 10.45 | — |
| — | 42.55 | 45.85 | 44.20 | +0.75 | 72.9% | 270 | 72.9% | -0.26 | 11.22 | 10.00 | 12.45 | — |
| — | 39.20 | 42.65 | 40.92 | +0.72 | 73.1% | 275 | 73.1% | -0.29 | 12.85 | 11.65 | 14.05 | — |
| — | 36.20 | 39.65 | 37.92 | +0.69 | 73.3% | 280 | 73.3% | -0.31 | 14.55 | 13.50 | 15.60 | — |
| — | 33.40 | 36.40 | 34.90 | +0.66 | 73.5% | 285 | 73.5% | -0.34 | 17.15 | 15.80 | 18.50 | — |
| — | 30.70 | 33.60 | 32.15 | +0.63 | 73.7% | 290 | 73.7% | -0.37 | 19.55 | 18.35 | 20.75 | — |
| — | 28.10 | 31.55 | 29.82 | +0.60 | 74.0% | 295 | 74.0% | -0.40 | 21.73 | 20.70 | 22.75 | — |
| — | 26.50 | 28.80 | 27.65 | +0.57 | 74.2% | 300 | 74.2% | -0.44 | 24.60 | 23.35 | 25.85 | — |
| — | 24.85 | 26.00 | 25.43 | +0.54 | 74.5% | 305 | 74.5% | -0.47 | 27.18 | 25.60 | 28.75 | — |
| — | 22.60 | 24.50 | 23.55 | +0.51 | 74.9% | 310 | 74.9% | -0.50 | 29.98 | 28.50 | 31.45 | — |
| — | 20.05 | 23.00 | 21.52 | +0.48 | 75.2% | 315 | 75.2% | -0.53 | 32.77 | 31.05 | 34.50 | — |
| — | 18.90 | 20.95 | 19.93 | +0.45 | 75.5% | 320 | 75.5% | -0.55 | 36.20 | 34.70 | 37.70 | — |
| — | 17.10 | 19.05 | 18.07 | +0.42 | 75.8% | 325 | 75.8% | -0.58 | 39.42 | 37.70 | 41.15 | — |
| — | 15.05 | 17.75 | 16.40 | +0.39 | 76.2% | 330 | 76.2% | -0.61 | 43.20 | 41.55 | 44.85 | — |
| — | 13.40 | 16.55 | 14.97 | +0.37 | 76.6% | 335 | 76.6% | -0.63 | 46.73 | 45.20 | 48.25 | — |
| — | 12.00 | 14.60 | 13.30 | +0.35 | 76.9% | 340 | 76.9% | -0.66 | 50.45 | 48.80 | 52.10 | — |
| — | 11.55 | 14.05 | 12.80 | +0.32 | 77.3% | 345 | 77.3% | -0.68 | 53.98 | 52.75 | 55.20 | — |
| — | 10.25 | 12.20 | 11.22 | +0.30 | 77.6% | 350 | 77.6% | -0.70 | 58.20 | 56.70 | 59.70 | — |
| — | 9.45 | 11.20 | 10.32 | +0.28 | 78.0% | 355 | 78.0% | -0.72 | 62.00 | 60.55 | 63.45 | — |
| — | 8.20 | 10.80 | 9.50 | +0.26 | 78.4% | 360 | 78.4% | -0.74 | 66.25 | 64.85 | 67.65 | — |
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.