Spot 304.25
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.65 | 61.75 | 59.70 | +0.98 | 37.5% | 245 | 37.5% | -0.02 | 0.83 | 0.01 | 1.65 | — |
| — | 52.75 | 56.80 | 54.77 | +0.97 | 36.6% | 250 | 36.6% | -0.03 | 0.43 | 0.07 | 0.79 | — |
| — | 48.30 | 51.85 | 50.08 | +0.96 | 35.7% | 255 | 35.7% | -0.04 | 0.49 | 0.23 | 0.76 | — |
| — | 44.05 | 46.60 | 45.33 | +0.95 | 34.8% | 260 | 34.8% | -0.05 | 0.55 | 0.32 | 0.78 | — |
| — | 39.15 | 41.80 | 40.48 | +0.93 | 34.0% | 265 | 34.0% | -0.07 | 0.83 | 0.61 | 1.06 | — |
| — | 34.55 | 37.10 | 35.83 | +0.91 | 33.3% | 270 | 33.3% | -0.09 | 1.21 | 1.03 | 1.39 | — |
| — | 30.30 | 32.60 | 31.45 | +0.88 | 32.6% | 275 | 32.6% | -0.12 | 1.64 | 1.40 | 1.88 | — |
| — | 25.95 | 28.35 | 27.15 | +0.84 | 32.0% | 280 | 32.0% | -0.17 | 2.43 | 2.30 | 2.56 | — |
| — | 22.00 | 24.25 | 23.12 | +0.79 | 31.4% | 285 | 31.4% | -0.21 | 3.35 | 3.00 | 3.70 | — |
| — | 18.45 | 20.45 | 19.45 | +0.73 | 30.9% | 290 | 30.9% | -0.27 | 4.72 | 4.45 | 5.00 | — |
| — | 15.10 | 16.45 | 15.78 | +0.67 | 30.4% | 295 | 30.4% | -0.34 | 6.25 | 5.85 | 6.65 | — |
| — | 12.35 | 13.50 | 12.93 | +0.59 | 30.0% | 300 | 30.0% | -0.41 | 8.25 | 7.85 | 8.65 | — |
| — | 9.80 | 10.45 | 10.12 | +0.52 | 29.7% | 305 | 29.7% | -0.49 | 10.65 | 10.35 | 10.95 | — |
| — | 7.55 | 8.20 | 7.88 | +0.44 | 29.4% | 310 | 29.4% | -0.57 | 13.40 | 12.95 | 13.85 | — |
| — | 5.50 | 6.35 | 5.92 | +0.37 | 29.2% | 315 | 29.2% | -0.64 | 16.27 | 15.45 | 17.10 | — |
| — | 4.10 | 4.80 | 4.45 | +0.30 | 29.0% | 320 | 29.0% | -0.71 | 19.88 | 18.90 | 20.85 | — |
| — | 3.05 | 3.60 | 3.33 | +0.24 | 28.9% | 325 | 28.9% | -0.78 | 23.57 | 22.40 | 24.75 | — |
| — | 2.14 | 2.67 | 2.40 | +0.18 | 28.9% | 330 | 28.9% | -0.83 | 27.88 | 26.70 | 29.05 | — |
| — | 1.51 | 2.61 | 2.06 | +0.14 | 29.0% | 335 | 29.0% | -0.88 | 32.20 | 31.00 | 33.40 | — |
| — | 1.00 | 1.67 | 1.33 | +0.10 | 29.2% | 340 | 29.2% | -0.91 | 36.85 | 35.55 | 38.15 | — |
| — | 0.57 | 2.06 | 1.31 | +0.08 | 29.4% | 345 | 29.4% | -0.94 | 41.62 | 40.25 | 43.00 | — |
| — | 0.53 | 0.98 | 0.76 | +0.06 | 29.7% | 350 | 29.7% | -0.96 | 46.25 | 45.05 | 47.45 | — |
| — | 0.15 | 1.10 | 0.62 | +0.04 | 30.1% | 355 | 30.1% | -0.97 | 51.27 | 49.90 | 52.65 | — |
| — | 0.01 | 1.06 | 0.54 | +0.03 | 30.6% | 360 | 30.6% | -0.99 | 56.17 | 54.55 | 57.80 | — |
| — | 0.11 | 1.18 | 0.65 | +0.02 | 31.1% | 365 | 31.1% | -1.00 | 60.90 | 59.30 | 62.50 | — |
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.