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 | |
| — | 58.30 | 60.95 | 59.62 | +1.00 | 47.8% | 245 | 47.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 53.30 | 55.95 | 54.62 | +1.00 | 44.0% | 250 | 44.0% | -0.00 | — | — | 0.83 | — |
| — | 48.35 | 51.00 | 49.67 | +1.00 | 40.5% | 255 | 40.5% | -0.00 | — | — | 0.84 | — |
| — | 43.50 | 46.45 | 44.98 | +1.00 | 37.4% | 260 | 37.4% | -0.00 | 0.17 | 0.01 | 0.34 | 35 |
| 0 | 38.35 | 41.00 | 39.67 | +1.00 | 34.6% | 265 | 34.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 33.45 | 36.00 | 34.73 | +0.99 | 32.2% | 270 | 32.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 28.60 | 31.50 | 30.05 | +0.99 | 30.2% | 275 | 30.2% | -0.02 | 0.40 | 0.01 | 0.78 | — |
| — | 26.30 | 28.55 | 27.43 | +0.98 | 29.4% | 277.5 | 29.4% | -0.02 | 0.32 | 0.01 | 0.63 | — |
| — | 23.60 | 26.10 | 24.85 | — | — | 280 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 21.40 | 24.15 | 22.77 | — | — | 282.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 18.85 | 21.25 | 20.05 | — | — | 285 | — | — | 0.52 | 0.15 | 0.89 | — |
| — | 16.60 | 18.85 | 17.73 | — | — | 287.5 | — | — | 0.46 | 0.27 | 0.65 | — |
| — | 14.60 | 16.30 | 15.45 | — | — | 290 | — | — | 0.82 | 0.62 | 1.02 | — |
| — | 12.40 | 14.40 | 13.40 | — | — | 292.5 | — | — | 1.50 | 0.97 | 2.04 | — |
| — | 10.20 | 12.35 | 11.28 | — | — | 295 | — | — | 1.86 | 1.42 | 2.30 | — |
| — | 8.45 | 10.25 | 9.35 | — | — | 297.5 | — | — | 2.56 | 2.11 | 3.00 | — |
| — | 6.85 | 8.70 | 7.78 | — | — | 300 | — | — | 3.10 | 2.81 | 3.40 | — |
| — | 4.50 | 6.85 | 5.67 | — | — | 302.5 | — | — | 4.62 | 3.70 | 5.55 | — |
| — | 4.00 | 5.75 | 4.88 | — | — | 305 | — | — | 5.62 | 5.10 | 6.15 | — |
| — | 3.00 | 3.65 | 3.33 | +0.41 | 25.2% | 307.5 | — | — | 6.78 | 5.80 | 7.75 | — |
| — | 2.23 | 3.45 | 2.84 | — | — | 310 | — | — | 8.30 | 7.45 | 9.15 | — |
| — | 1.51 | 2.60 | 2.06 | — | — | 312.5 | 25.3% | -0.74 | 10.38 | 9.10 | 11.65 | — |
| — | 1.05 | 1.50 | 1.27 | +0.20 | 25.4% | 315 | 25.4% | -0.80 | 12.22 | 11.25 | 13.20 | — |
| — | 0.68 | 1.01 | 0.84 | +0.15 | 25.6% | 317.5 | 25.6% | -0.85 | 14.47 | 13.25 | 15.70 | — |
| — | 0.36 | 0.89 | 0.62 | +0.11 | 25.8% | 320 | 25.8% | -0.89 | 16.35 | 15.45 | 17.25 | — |
| — | 0.19 | 0.83 | 0.51 | +0.08 | 26.1% | 322.5 | 26.1% | -0.92 | 19.00 | 17.55 | 20.45 | — |
| — | 0.05 | 0.42 | 0.23 | +0.06 | 26.4% | 325 | 26.4% | -0.94 | 21.23 | 20.00 | 22.45 | — |
| — | 0.11 | 0.60 | 0.35 | +0.04 | 26.8% | 327.5 | 26.8% | -0.96 | 23.77 | 22.45 | 25.10 | — |
| — | 0.04 | 0.29 | 0.17 | +0.03 | 27.1% | 330 | 27.1% | -0.98 | 26.23 | 24.75 | 27.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 27.5% | 332.5 | 27.5% | -0.99 | 28.77 | 27.45 | 30.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 27.9% | 335 | 27.9% | -1.00 | 31.18 | 29.90 | 32.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 28.8% | 340 | 28.8% | -1.00 | 36.25 | 35.10 | 37.40 | — |
| — | — | 0.10 | — | +0.00 | 29.7% | 345 | 29.7% | -1.00 | 41.17 | 40.10 | 42.25 | — |
| — | — | 0.84 | — | +0.00 | 30.6% | 350 | 30.6% | -1.00 | 46.10 | 44.80 | 47.40 | — |
| — | — | 0.83 | — | +0.00 | 31.5% | 355 | 31.5% | -1.00 | 51.33 | 49.75 | 52.90 | — |
| — | — | 0.83 | — | +0.00 | 32.4% | 360 | 32.4% | -1.00 | 56.02 | 54.70 | 57.35 | — |
| — | — | 0.83 | — | +0.00 | 33.2% | 365 | 33.2% | -1.00 | 61.02 | 59.70 | 62.35 | — |
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.