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 | |
| — | 57.55 | 61.35 | 59.45 | +1.00 | 70.3% | 245 | — | — | — | — | 0.65 | — |
| — | 52.90 | 56.35 | 54.62 | +1.00 | 66.2% | 250 | 66.2% | -0.00 | — | — | 0.65 | — |
| — | 48.15 | 51.30 | 49.73 | +1.00 | 61.9% | 255 | 61.9% | -0.00 | — | — | 0.65 | — |
| — | 43.00 | 46.40 | 44.70 | +1.00 | 57.6% | 260 | 57.6% | -0.00 | — | — | 0.65 | — |
| — | 37.70 | 41.30 | 39.50 | +1.00 | 53.3% | 265 | 53.3% | -0.00 | — | — | 0.12 | — |
| — | 33.40 | 36.15 | 34.77 | +1.00 | 49.2% | 270 | 49.2% | -0.00 | — | — | 0.46 | — |
| — | 28.20 | 31.30 | 29.75 | +1.00 | 45.4% | 275 | 45.4% | -0.00 | — | — | 0.66 | — |
| — | 25.90 | 28.80 | 27.35 | +1.00 | 43.5% | 277.5 | 43.5% | -0.00 | — | — | 0.66 | — |
| — | 23.50 | 26.20 | 24.85 | +1.00 | 41.8% | 280 | 41.8% | -0.00 | — | — | 0.07 | — |
| — | 20.85 | 23.80 | 22.32 | +0.99 | 40.2% | 282.5 | 40.2% | -0.01 | — | — | 0.12 | — |
| — | 18.85 | 20.50 | 19.68 | +0.99 | 38.5% | 285 | 38.5% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 15.65 | 18.85 | 17.25 | +0.98 | 37.0% | 287.5 | 37.0% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 13.25 | 15.85 | 14.55 | +0.97 | 35.4% | 290 | 35.4% | -0.03 | 0.14 | 0.02 | 0.26 | — |
| — | 11.05 | 13.25 | 12.15 | +0.95 | 33.8% | 292.5 | 33.8% | -0.06 | 0.11 | 0.01 | 0.21 | — |
| — | 8.90 | 11.00 | 9.95 | +0.91 | 32.4% | 295 | 32.4% | -0.10 | 0.23 | 0.11 | 0.36 | — |
| — | 6.95 | 8.75 | 7.85 | +0.84 | 31.2% | 297.5 | 31.2% | -0.16 | 0.47 | 0.29 | 0.65 | — |
| — | 4.10 | 6.65 | 5.38 | +0.74 | 30.4% | 300 | 30.4% | -0.26 | 0.88 | 0.66 | 1.10 | — |
| — | 3.25 | 4.80 | 4.03 | +0.61 | 29.9% | 302.5 | 29.9% | -0.39 | 1.73 | 1.36 | 2.09 | — |
| — | 1.80 | 3.15 | 2.48 | +0.46 | 29.8% | 305 | 29.8% | -0.54 | 2.81 | 2.31 | 3.30 | — |
| — | 1.31 | 1.70 | 1.50 | +0.32 | 30.1% | 307.5 | 30.1% | -0.68 | 4.72 | 4.35 | 5.10 | — |
| — | 0.76 | 1.00 | 0.88 | +0.20 | 30.5% | 310 | 30.5% | -0.80 | 6.65 | 6.25 | 7.05 | — |
| — | 0.29 | 0.53 | 0.41 | +0.13 | 31.0% | 312.5 | 31.0% | -0.88 | 9.12 | 8.40 | 9.85 | — |
| — | 0.18 | 0.33 | 0.26 | +0.07 | 31.6% | 315 | 31.6% | -0.93 | 11.38 | 10.70 | 12.05 | — |
| — | 0.05 | 0.21 | 0.13 | +0.04 | 32.2% | 317.5 | 32.2% | -0.97 | 13.07 | 12.20 | 13.95 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 32.7% | 320 | 32.7% | -0.99 | 15.68 | 14.70 | 16.65 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 33.1% | 322.5 | 33.1% | -1.00 | 17.98 | 16.65 | 19.30 | — |
| — | — | 0.07 | — | +0.00 | 33.5% | 325 | 33.5% | -1.00 | 20.57 | 19.40 | 21.75 | — |
| — | — | 0.26 | — | +0.00 | 33.9% | 327.5 | 33.9% | -1.00 | 23.15 | 22.15 | 24.15 | 0 |
| 99 | — | 0.66 | — | +0.00 | 34.4% | 330 | 34.4% | -1.00 | 25.62 | 24.30 | 26.95 | 127 |
| 32 | — | 0.66 | — | +0.00 | 35.1% | 332.5 | 35.1% | -1.00 | 28.32 | 26.40 | 30.25 | — |
| — | — | 0.02 | — | +0.00 | 35.9% | 335 | 35.9% | -1.00 | 30.80 | 29.65 | 31.95 | — |
| — | — | 0.66 | — | +0.00 | 36.9% | 337.5 | 36.9% | -1.00 | 33.05 | 31.80 | 34.30 | — |
| — | — | 0.04 | — | +0.00 | 38.1% | 340 | 38.1% | -1.00 | 35.62 | 34.30 | 36.95 | — |
| — | — | 0.66 | — | +0.00 | 39.4% | 342.5 | 39.4% | -1.00 | 38.05 | 36.80 | 39.30 | — |
| — | — | 0.66 | — | +0.00 | 40.8% | 345 | 40.8% | -1.00 | 40.73 | 38.85 | 42.60 | — |
| — | — | 0.07 | — | +0.00 | 42.2% | 347.5 | 42.2% | -1.00 | 43.15 | 42.15 | 44.15 | — |
| — | — | 0.65 | — | +0.00 | 43.7% | 350 | 43.7% | -1.00 | 45.62 | 44.30 | 46.95 | — |
| — | — | 1.65 | — | +0.00 | 47.0% | 355 | 47.0% | -1.00 | 50.98 | 49.30 | 52.65 | — |
| — | — | 0.05 | — | +0.00 | 50.3% | 360 | 50.3% | -1.00 | 55.48 | 53.80 | 57.15 | — |
| — | — | 1.65 | — | +0.00 | 53.8% | 365 | 53.8% | -1.00 | 60.62 | 59.30 | 61.95 | — |
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.