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 | |
| — | 57.20 | 61.10 | 59.15 | +1.00 | 46.7% | 245 | 46.7% | -0.00 | — | — | 2.13 | — |
| — | 52.20 | 55.45 | 53.83 | +1.00 | 44.9% | 250 | 44.9% | -0.00 | — | — | 2.13 | — |
| — | 47.20 | 50.45 | 48.83 | +1.00 | 44.1% | 255 | 44.1% | -0.00 | — | — | 2.13 | — |
| — | 42.20 | 45.85 | 44.02 | +1.00 | 44.2% | 260 | 44.2% | -0.00 | — | — | 2.13 | — |
| — | 37.20 | 40.45 | 38.83 | +1.00 | 44.4% | 265 | — | — | — | — | 0.09 | — |
| — | 32.20 | 34.95 | 33.58 | — | — | 270 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 27.20 | 30.65 | 28.93 | +0.99 | 40.5% | 275 | 40.5% | -0.01 | — | — | 0.10 | — |
| — | 25.35 | 27.35 | 26.35 | +0.99 | 38.6% | 277.5 | 38.6% | -0.01 | — | — | 0.08 | — |
| — | 22.85 | 24.85 | 23.85 | +0.99 | 36.6% | 280 | 36.6% | -0.02 | — | — | 0.16 | — |
| — | 20.35 | 22.50 | 21.43 | +0.99 | 34.6% | 282.5 | 34.6% | -0.02 | — | — | 0.16 | — |
| — | 17.90 | 20.85 | 19.38 | +0.98 | 32.7% | 285 | 32.7% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 14.75 | 18.05 | 16.40 | +0.97 | 31.1% | 287.5 | 31.1% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 12.30 | 15.55 | 13.93 | +0.95 | 29.6% | 290 | 29.6% | -0.07 | 0.26 | 0.18 | 0.33 | — |
| — | 9.90 | 13.15 | 11.53 | +0.92 | 28.4% | 292.5 | 28.4% | -0.11 | 0.39 | 0.23 | 0.54 | — |
| — | 8.30 | 10.85 | 9.57 | +0.87 | 27.5% | 295 | 27.5% | -0.17 | 0.69 | 0.55 | 0.82 | — |
| — | 6.45 | 8.00 | 7.22 | +0.80 | 26.7% | 297.5 | 26.7% | -0.24 | 1.12 | 1.00 | 1.25 | — |
| — | 4.50 | 5.80 | 5.15 | +0.71 | 26.1% | 300 | 26.1% | -0.34 | 1.71 | 1.51 | 1.90 | — |
| — | 3.20 | 4.10 | 3.65 | +0.59 | 25.6% | 302.5 | 25.6% | -0.46 | 2.73 | 2.46 | 3.00 | — |
| — | 2.33 | 2.89 | 2.61 | +0.46 | 25.4% | 305 | 25.4% | -0.58 | 4.12 | 3.75 | 4.50 | — |
| — | 1.36 | 1.80 | 1.58 | +0.33 | 25.2% | 307.5 | 25.2% | -0.70 | 5.75 | 5.20 | 6.30 | — |
| — | 0.75 | 1.05 | 0.90 | +0.23 | 25.3% | 310 | 25.3% | -0.80 | 7.55 | 7.15 | 7.95 | — |
| — | 0.40 | 0.60 | 0.50 | +0.15 | 25.4% | 312.5 | 25.4% | -0.87 | 9.72 | 8.40 | 11.05 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 25.7% | 315 | 25.7% | -0.92 | 12.57 | 11.15 | 14.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 26.1% | 317.5 | 26.1% | -0.95 | 14.65 | 13.05 | 16.25 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 26.4% | 320 | 26.4% | -0.97 | 17.05 | 16.00 | 18.10 | — |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 26.7% | 322.5 | 26.7% | -0.99 | 19.50 | 17.85 | 21.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 26.8% | 325 | 26.8% | -0.99 | 21.70 | 20.40 | 23.00 | — |
| — | — | 2.17 | — | +0.00 | 26.8% | 327.5 | 26.8% | -1.00 | 24.50 | 23.55 | 25.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 26.6% | 330 | 26.6% | -1.00 | 26.95 | 25.30 | 28.60 | — |
| — | — | 0.64 | — | +0.00 | 26.3% | 332.5 | 26.3% | -1.00 | 29.52 | 28.60 | 30.45 | — |
| — | — | 0.50 | — | — | — | 335 | — | — | 31.95 | 30.30 | 33.60 | — |
| — | — | 0.12 | — | — | — | 340 | — | — | 36.92 | 35.30 | 38.55 | — |
| — | — | 2.13 | — | — | — | 345 | — | — | 41.92 | 40.30 | 43.55 | — |
| — | — | 0.04 | — | — | — | 350 | 26.4% | -1.00 | 46.98 | 45.40 | 48.55 | — |
| — | — | 0.24 | — | +0.00 | 27.0% | 355 | 27.0% | -1.00 | 51.92 | 50.30 | 53.55 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 360 | 27.8% | -1.00 | 56.92 | 55.30 | 58.55 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 365 | 28.7% | -1.00 | 61.90 | 60.25 | 63.55 | — |
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.