Spot 304.03
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.45 | 61.25 | 59.35 | +0.97 | 39.0% | 245 | 39.0% | -0.03 | — | — | 2.44 | — |
| — | 52.55 | 55.70 | 54.12 | +0.97 | 37.3% | 250 | 37.3% | -0.03 | 0.49 | 0.09 | 0.90 | — |
| — | 47.65 | 51.00 | 49.33 | +0.96 | 35.7% | 255 | 35.7% | -0.04 | 0.39 | 0.20 | 0.57 | — |
| — | 42.90 | 45.85 | 44.38 | +0.95 | 34.2% | 260 | 34.2% | -0.05 | 0.65 | 0.37 | 0.92 | — |
| — | 38.15 | 41.25 | 39.70 | +0.93 | 32.9% | 265 | 32.9% | -0.07 | 0.96 | 0.62 | 1.30 | — |
| — | 34.10 | 36.55 | 35.33 | +0.91 | 31.8% | 270 | 31.8% | -0.09 | 1.27 | 0.83 | 1.71 | — |
| — | 29.65 | 32.30 | 30.98 | +0.88 | 30.8% | 275 | 30.8% | -0.12 | 1.84 | 1.55 | 2.13 | — |
| — | 25.45 | 27.75 | 26.60 | +0.84 | 30.0% | 280 | 30.0% | -0.16 | 2.48 | 2.05 | 2.90 | — |
| — | 21.65 | 24.10 | 22.88 | +0.79 | 29.3% | 285 | 29.3% | -0.21 | 3.65 | 3.25 | 4.05 | — |
| — | 18.10 | 20.60 | 19.35 | +0.73 | 28.8% | 290 | 28.8% | -0.27 | 5.00 | 4.45 | 5.55 | — |
| — | 14.85 | 16.25 | 15.55 | +0.66 | 28.5% | 295 | 28.5% | -0.34 | 6.65 | 6.00 | 7.30 | — |
| — | 12.10 | 13.20 | 12.65 | +0.58 | 28.3% | 300 | 28.3% | -0.42 | 8.30 | 7.15 | 9.45 | — |
| — | 8.70 | 10.70 | 9.70 | +0.51 | 28.2% | 305 | 28.2% | -0.50 | 10.88 | 9.75 | 12.00 | — |
| — | 6.60 | 9.20 | 7.90 | +0.43 | 28.2% | 310 | 28.2% | -0.58 | 13.53 | 12.95 | 14.10 | — |
| — | 5.30 | 6.45 | 5.88 | +0.36 | 28.4% | 315 | 28.4% | -0.65 | 16.90 | 15.65 | 18.15 | — |
| — | 4.10 | 4.95 | 4.53 | +0.29 | 28.6% | 320 | 28.6% | -0.72 | 20.68 | 19.75 | 21.60 | — |
| — | 3.00 | 3.85 | 3.42 | +0.23 | 28.9% | 325 | 28.9% | -0.78 | 24.40 | 23.20 | 25.60 | — |
| — | 2.02 | 2.80 | 2.41 | +0.19 | 29.4% | 330 | 29.4% | -0.83 | 28.75 | 27.65 | 29.85 | — |
| — | 1.30 | 2.51 | 1.91 | +0.15 | 29.9% | 335 | 29.9% | -0.87 | 33.05 | 31.85 | 34.25 | — |
| — | 0.72 | 1.71 | 1.22 | +0.12 | 30.4% | 340 | 30.4% | -0.90 | 37.70 | 36.15 | 39.25 | — |
| — | 0.58 | 1.38 | 0.98 | +0.09 | 31.0% | 345 | 31.0% | -0.93 | 42.42 | 40.85 | 44.00 | — |
| — | 0.30 | 1.00 | 0.65 | +0.07 | 31.7% | 350 | 31.7% | -0.95 | 47.33 | 45.85 | 48.80 | — |
| — | 0.16 | 1.10 | 0.63 | +0.06 | 32.4% | 355 | 32.4% | -0.96 | 52.23 | 50.75 | 53.70 | — |
| — | 0.09 | 1.20 | 0.65 | +0.05 | 33.1% | 360 | 33.1% | -0.97 | 56.88 | 55.10 | 58.65 | — |
| — | 0.01 | 1.47 | 0.74 | +0.04 | 33.8% | 365 | 33.8% | -0.98 | 61.75 | 59.90 | 63.60 | — |
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.