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 | |
| — | 56.60 | 59.35 | 57.98 | +1.00 | 58.8% | 245 | 58.8% | -0.00 | — | — | 2.53 | — |
| — | 51.60 | 54.25 | 52.92 | +1.00 | 54.1% | 250 | 54.1% | -0.01 | — | — | 2.53 | — |
| — | 46.60 | 49.75 | 48.17 | +1.00 | 49.7% | 255 | 49.7% | -0.01 | — | — | 2.54 | — |
| — | 41.60 | 44.75 | 43.17 | +0.99 | 45.4% | 260 | 45.4% | -0.01 | — | — | 2.54 | — |
| — | 36.60 | 39.30 | 37.95 | +0.99 | 41.4% | 265 | 41.4% | -0.01 | — | — | 2.54 | — |
| — | 31.80 | 34.30 | 33.05 | +0.99 | 37.6% | 270 | 37.6% | -0.01 | — | — | 0.10 | — |
| — | 26.95 | 29.30 | 28.12 | +0.99 | 33.8% | 275 | 33.8% | -0.02 | — | — | 0.19 | — |
| — | 24.15 | 26.55 | 25.35 | +0.98 | 32.0% | 277.5 | 32.0% | -0.03 | — | — | 2.20 | — |
| — | 21.65 | 24.35 | 23.00 | +0.98 | 30.2% | 280 | 30.2% | -0.03 | 0.13 | 0.06 | 0.20 | — |
| — | 19.20 | 21.60 | 20.40 | +0.97 | 28.6% | 282.5 | 28.6% | -0.05 | 0.21 | 0.04 | 0.38 | — |
| — | 16.70 | 19.15 | 17.93 | +0.96 | 27.1% | 285 | 27.1% | -0.06 | 0.30 | 0.10 | 0.50 | — |
| — | 14.45 | 16.95 | 15.70 | +0.94 | 25.8% | 287.5 | 25.8% | -0.08 | 0.41 | 0.19 | 0.63 | — |
| — | 12.65 | 14.20 | 13.43 | +0.91 | 24.8% | 290 | 24.8% | -0.12 | 0.54 | 0.47 | 0.61 | — |
| — | 9.70 | 12.10 | 10.90 | +0.87 | 24.0% | 292.5 | 24.0% | -0.17 | 0.93 | 0.75 | 1.11 | — |
| — | 8.00 | 9.85 | 8.93 | +0.81 | 23.4% | 295 | 23.4% | -0.24 | 1.33 | 1.16 | 1.50 | — |
| — | 6.65 | 7.20 | 6.92 | +0.73 | 22.9% | 297.5 | 22.9% | -0.32 | 1.99 | 1.83 | 2.14 | — |
| 1 | 4.55 | 5.80 | 5.17 | +0.63 | 22.7% | 300 | 22.7% | -0.42 | 2.85 | 2.60 | 3.10 | — |
| 11 | 3.60 | 4.05 | 3.83 | +0.53 | 22.5% | 302.5 | 22.5% | -0.52 | 4.03 | 3.80 | 4.25 | — |
| 35 | 2.50 | 2.80 | 2.65 | +0.42 | 22.4% | 305 | 22.4% | -0.63 | 5.65 | 5.10 | 6.20 | 94 |
| 114 | 1.61 | 2.32 | 1.97 | +0.31 | 22.3% | 307.5 | 22.3% | -0.72 | 7.12 | 6.55 | 7.70 | — |
| 126 | 1.02 | 1.42 | 1.22 | +0.22 | 22.3% | 310 | 22.3% | -0.80 | 9.32 | 8.35 | 10.30 | 74 |
| 22 | 0.57 | 0.83 | 0.70 | +0.15 | 22.4% | 312.5 | 22.4% | -0.87 | 11.45 | 10.50 | 12.40 | 16 |
| 70 | 0.35 | 0.50 | 0.42 | +0.10 | 22.4% | 315 | 22.4% | -0.92 | 13.40 | 12.50 | 14.30 | 39 |
| — | 0.18 | 0.45 | 0.32 | +0.06 | 22.5% | 317.5 | 22.5% | -0.95 | 15.62 | 14.55 | 16.70 | — |
| — | 0.13 | 0.18 | 0.15 | +0.04 | 22.5% | 320 | 22.5% | -0.97 | 18.18 | 17.10 | 19.25 | — |
| — | — | 0.31 | — | +0.02 | 22.6% | 322.5 | 22.6% | -0.98 | 20.60 | 19.40 | 21.80 | — |
| — | — | 1.41 | — | +0.01 | 22.6% | 325 | 22.6% | -0.99 | 22.90 | 21.55 | 24.25 | — |
| — | — | 2.24 | — | — | — | 327.5 | — | — | 25.50 | 24.30 | 26.70 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 330 | — | — | 27.80 | 26.40 | 29.20 | — |
| — | — | 2.19 | — | +0.00 | 23.0% | 332.5 | — | — | 30.45 | 29.30 | 31.60 | — |
| — | — | 0.02 | — | — | — | 335 | — | — | 32.90 | 31.65 | 34.15 | — |
| — | — | 0.12 | — | — | — | 340 | — | — | 37.90 | 36.65 | 39.15 | — |
| — | — | 2.12 | — | — | — | 345 | — | — | 42.98 | 41.80 | 44.15 | — |
| — | — | 2.14 | — | — | — | 350 | — | — | 47.58 | 46.00 | 49.15 | — |
| — | — | 2.13 | — | — | — | 355 | — | — | 52.80 | 51.45 | 54.15 | — |
| — | — | 2.13 | — | — | — | 360 | — | — | 57.77 | 56.45 | 59.10 | — |
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.