Spot 302.73
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.45 | 59.60 | 58.02 | +0.99 | 37.1% | 245 | 37.1% | -0.02 | 0.14 | 0.07 | 0.22 | — |
| — | 51.40 | 54.70 | 53.05 | +0.99 | 36.2% | 250 | 36.2% | -0.03 | 0.39 | 0.10 | 0.67 | — |
| — | 46.60 | 49.75 | 48.17 | +0.98 | 35.3% | 255 | 35.3% | -0.04 | 0.59 | 0.19 | 1.00 | — |
| — | 41.65 | 44.80 | 43.23 | +0.96 | 34.4% | 260 | 34.4% | -0.05 | 0.57 | 0.37 | 0.78 | — |
| — | 36.90 | 39.95 | 38.42 | +0.94 | 33.6% | 265 | 33.6% | -0.07 | 0.81 | 0.62 | 1.01 | — |
| — | 32.30 | 35.30 | 33.80 | +0.91 | 32.7% | 270 | 32.7% | -0.10 | 1.21 | 1.10 | 1.31 | — |
| — | 28.25 | 30.30 | 29.27 | +0.87 | 32.0% | 275 | 32.0% | -0.13 | 1.71 | 1.44 | 1.97 | — |
| — | 24.10 | 26.25 | 25.18 | +0.83 | 31.3% | 280 | 31.3% | -0.17 | 2.40 | 2.24 | 2.56 | — |
| — | 20.05 | 22.00 | 21.02 | +0.77 | 30.7% | 285 | 30.7% | -0.23 | 3.42 | 3.20 | 3.65 | — |
| — | 16.70 | 18.55 | 17.62 | +0.71 | 30.1% | 290 | 30.1% | -0.29 | 4.75 | 4.55 | 4.95 | — |
| — | 12.95 | 15.15 | 14.05 | +0.64 | 29.7% | 295 | 29.7% | -0.37 | 6.62 | 6.20 | 7.05 | — |
| — | 11.00 | 11.70 | 11.35 | +0.56 | 29.3% | 300 | 29.3% | -0.45 | 8.60 | 8.30 | 8.90 | — |
| — | 8.35 | 9.05 | 8.70 | +0.48 | 29.0% | 305 | 29.0% | -0.53 | 11.15 | 10.55 | 11.75 | — |
| — | 5.80 | 6.95 | 6.38 | +0.40 | 28.8% | 310 | 28.8% | -0.61 | 14.35 | 13.45 | 15.25 | — |
| — | 4.80 | 5.30 | 5.05 | +0.32 | 28.7% | 315 | 28.7% | -0.69 | 17.35 | 16.70 | 18.00 | — |
| — | 3.35 | 3.90 | 3.62 | +0.25 | 28.6% | 320 | 28.6% | -0.76 | 21.30 | 20.35 | 22.25 | — |
| — | 2.45 | 2.91 | 2.68 | +0.19 | 28.6% | 325 | 28.6% | -0.82 | 25.20 | 24.20 | 26.20 | — |
| — | 1.64 | 2.44 | 2.04 | +0.15 | 28.7% | 330 | 28.7% | -0.87 | 29.45 | 28.60 | 30.30 | — |
| — | 1.20 | 1.58 | 1.39 | +0.11 | 28.8% | 335 | 28.8% | -0.91 | 33.83 | 32.85 | 34.80 | — |
| — | 0.62 | 1.28 | 0.95 | +0.08 | 29.0% | 340 | 29.0% | -0.94 | 38.62 | 37.15 | 40.10 | — |
| — | 0.46 | 1.20 | 0.83 | +0.06 | 29.3% | 345 | 29.3% | -0.96 | 43.10 | 42.10 | 44.10 | — |
| — | 0.20 | 0.95 | 0.57 | +0.04 | 29.7% | 350 | 29.7% | -0.97 | 48.10 | 46.60 | 49.60 | — |
| — | 0.05 | 1.04 | 0.55 | +0.03 | 30.1% | 355 | 30.1% | -0.98 | 52.90 | 51.30 | 54.50 | — |
| — | 0.02 | 0.75 | 0.39 | +0.02 | 30.6% | 360 | 30.6% | -0.99 | 58.00 | 56.05 | 59.95 | — |
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.