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 | 59.55 | 58.08 | +1.00 | 43.5% | 245 | 43.5% | -0.01 | — | — | 2.14 | — |
| — | 51.60 | 54.30 | 52.95 | +1.00 | 40.7% | 250 | 40.7% | -0.01 | — | — | 2.15 | — |
| — | 46.60 | 49.30 | 47.95 | +1.00 | 38.1% | 255 | 38.1% | -0.01 | — | — | 2.16 | — |
| — | 41.60 | 44.30 | 42.95 | +1.00 | 35.6% | 260 | 35.6% | -0.01 | — | — | 0.19 | — |
| — | 36.60 | 39.30 | 37.95 | +0.99 | 33.4% | 265 | 33.4% | -0.02 | — | — | 0.61 | — |
| — | 32.10 | 33.90 | 33.00 | +0.99 | 31.3% | 270 | 31.3% | -0.03 | 0.14 | 0.04 | 0.24 | — |
| — | 26.65 | 29.20 | 27.93 | +0.97 | 29.4% | 275 | 29.4% | -0.05 | 0.41 | 0.06 | 0.75 | — |
| — | 22.20 | 23.90 | 23.05 | +0.95 | 27.8% | 280 | 27.8% | -0.08 | 0.49 | 0.41 | 0.58 | — |
| — | 19.35 | 21.85 | 20.60 | +0.93 | 27.0% | 282.5 | 27.0% | -0.10 | 0.89 | 0.53 | 1.24 | — |
| — | 17.60 | 19.20 | 18.40 | +0.91 | 26.4% | 285 | 26.4% | -0.13 | 0.96 | 0.77 | 1.15 | — |
| — | 15.15 | 17.15 | 16.15 | +0.87 | 25.9% | 287.5 | 25.9% | -0.16 | 1.27 | 1.07 | 1.47 | — |
| — | 13.40 | 14.85 | 14.12 | — | — | 290 | 25.4% | -0.20 | 1.59 | 1.49 | 1.70 | — |
| — | 11.45 | 13.10 | 12.28 | +0.78 | 25.0% | 292.5 | 25.0% | -0.25 | 2.12 | 1.96 | 2.28 | — |
| — | 8.90 | 11.10 | 10.00 | +0.72 | 24.7% | 295 | 24.7% | -0.30 | 2.81 | 2.64 | 2.97 | — |
| — | 8.05 | 9.35 | 8.70 | +0.65 | 24.5% | 297.5 | 24.5% | -0.37 | 3.65 | 3.45 | 3.85 | — |
| — | 6.65 | 7.15 | 6.90 | +0.58 | 24.4% | 300 | 24.4% | -0.44 | 4.70 | 4.40 | 5.00 | — |
| — | 5.10 | 6.25 | 5.67 | +0.51 | 24.3% | 302.5 | 24.3% | -0.50 | 5.85 | 5.45 | 6.25 | — |
| — | 3.75 | 4.70 | 4.22 | +0.44 | 24.3% | 305 | 24.3% | -0.57 | 7.17 | 6.75 | 7.60 | — |
| — | 3.20 | 3.60 | 3.40 | +0.37 | 24.3% | 307.5 | 24.3% | -0.64 | 9.00 | 8.15 | 9.85 | — |
| — | 2.46 | 2.77 | 2.62 | +0.30 | 24.4% | 310 | 24.4% | -0.71 | 10.50 | 9.90 | 11.10 | — |
| — | 1.75 | 2.13 | 1.94 | +0.25 | 24.5% | 312.5 | 24.5% | -0.76 | 12.32 | 11.50 | 13.15 | — |
| — | 1.14 | 1.61 | 1.38 | +0.20 | 24.6% | 315 | 24.6% | -0.81 | 14.15 | 13.35 | 14.95 | — |
| — | 0.97 | 1.36 | 1.17 | +0.16 | 24.7% | 317.5 | 24.7% | -0.85 | 16.48 | 15.60 | 17.35 | — |
| — | 0.69 | 0.96 | 0.82 | +0.12 | 24.9% | 320 | 24.9% | -0.89 | 18.52 | 17.75 | 19.30 | — |
| — | 0.48 | 0.72 | 0.60 | +0.10 | 25.1% | 322.5 | 25.1% | -0.91 | 21.10 | 20.05 | 22.15 | — |
| — | 0.35 | 0.61 | 0.48 | +0.07 | 25.3% | 325 | 25.3% | -0.93 | 23.45 | 22.35 | 24.55 | — |
| — | 0.16 | 0.85 | 0.51 | +0.06 | 25.6% | 327.5 | 25.6% | -0.95 | 25.80 | 24.65 | 26.95 | — |
| — | 0.12 | 0.35 | 0.23 | +0.04 | 25.8% | 330 | 25.8% | -0.97 | 28.25 | 27.35 | 29.15 | — |
| — | 0.07 | 0.66 | 0.36 | +0.03 | 26.1% | 332.5 | 26.1% | -0.97 | 30.65 | 29.50 | 31.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 26.4% | 335 | 26.4% | -0.98 | 33.00 | 31.75 | 34.25 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 27.1% | 340 | 27.1% | -0.99 | 38.05 | 36.90 | 39.20 | — |
| — | — | 1.05 | — | +0.01 | 27.8% | 345 | 27.8% | -1.00 | 42.98 | 41.75 | 44.20 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 28.7% | 350 | 28.7% | -1.00 | 47.98 | 46.80 | 49.15 | — |
| — | — | 2.16 | — | +0.00 | 29.5% | 355 | 29.5% | -1.00 | 52.83 | 51.50 | 54.15 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 360 | 30.4% | -1.00 | 58.00 | 56.55 | 59.45 | — |
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.