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 | |
| — | 57.80 | 59.90 | 58.85 | +1.00 | 46.4% | 245 | 46.4% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 52.80 | 55.00 | 53.90 | +1.00 | 43.2% | 250 | 43.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 47.80 | 49.90 | 48.85 | +1.00 | 40.3% | 255 | 40.3% | -0.01 | 0.20 | 0.01 | 0.38 | — |
| — | 42.80 | 44.85 | 43.83 | +1.00 | 37.5% | 260 | 37.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 37.20 | 40.00 | 38.60 | +1.00 | 34.9% | 265 | 34.9% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 33.25 | 34.95 | 34.10 | +1.00 | 32.5% | 270 | 32.5% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 27.85 | 30.10 | 28.98 | +0.99 | 30.5% | 275 | 30.5% | -0.03 | 0.23 | 0.04 | 0.42 | — |
| — | 24.75 | 28.00 | 26.38 | +0.98 | 29.6% | 277.5 | 29.6% | -0.04 | 0.56 | 0.07 | 1.04 | — |
| — | 22.90 | 25.05 | 23.98 | +0.98 | 28.7% | 280 | 28.7% | -0.05 | 0.26 | 0.19 | 0.32 | — |
| — | 20.45 | 22.40 | 21.43 | +0.96 | 28.0% | 282.5 | 28.0% | -0.07 | 0.41 | 0.29 | 0.53 | — |
| — | 18.05 | 20.10 | 19.07 | +0.94 | 27.3% | 285 | 27.3% | -0.09 | 0.58 | 0.45 | 0.72 | — |
| — | 15.05 | 17.90 | 16.48 | +0.91 | 26.7% | 287.5 | 26.7% | -0.12 | 0.82 | 0.63 | 1.02 | — |
| — | 13.70 | 15.70 | 14.70 | +0.87 | 26.2% | 290 | 26.2% | -0.15 | 1.03 | 0.86 | 1.20 | — |
| — | 11.20 | 13.75 | 12.47 | +0.82 | 25.8% | 292.5 | — | — | 1.47 | 1.31 | 1.62 | — |
| — | 9.25 | 11.85 | 10.55 | — | — | 295 | — | — | 2.00 | 1.83 | 2.17 | — |
| — | 8.20 | 9.00 | 8.60 | +0.70 | 25.1% | 297.5 | 25.1% | -0.32 | 2.58 | 2.24 | 2.91 | — |
| — | 6.65 | 7.55 | 7.10 | +0.62 | 24.8% | 300 | — | — | 3.42 | 3.20 | 3.65 | — |
| — | 4.35 | 5.85 | 5.10 | +0.54 | 24.6% | 302.5 | 24.6% | -0.46 | 4.53 | 4.30 | 4.75 | — |
| — | 4.00 | 4.45 | 4.22 | +0.46 | 24.4% | 305 | 24.4% | -0.54 | 5.78 | 5.55 | 6.00 | — |
| — | 2.83 | 3.45 | 3.14 | +0.39 | 24.3% | 307.5 | 24.3% | -0.62 | 7.65 | 6.80 | 8.50 | — |
| — | 2.32 | 2.57 | 2.44 | +0.32 | 24.2% | 310 | 24.2% | -0.69 | 9.20 | 8.10 | 10.30 | — |
| — | 1.51 | 2.02 | 1.76 | — | — | 312.5 | — | — | 11.15 | 10.10 | 12.20 | — |
| — | 1.02 | 1.40 | 1.21 | — | — | 315 | — | — | 13.12 | 12.30 | 13.95 | — |
| — | 0.82 | 1.24 | 1.03 | — | — | 317.5 | — | — | 15.32 | 14.40 | 16.25 | — |
| — | 0.56 | 0.79 | 0.68 | — | — | 320 | — | — | 17.40 | 16.60 | 18.20 | — |
| — | 0.38 | 0.62 | 0.50 | — | — | 322.5 | — | — | 19.88 | 18.90 | 20.85 | — |
| — | 0.32 | 0.36 | 0.34 | +0.06 | 25.4% | 325 | 25.4% | -0.95 | 22.30 | 21.45 | 23.15 | — |
| — | 0.10 | 0.32 | 0.21 | — | — | 327.5 | 25.8% | -0.96 | 24.60 | 22.90 | 26.30 | — |
| — | 0.08 | 0.27 | 0.17 | +0.03 | 26.1% | 330 | 26.1% | -0.97 | 27.10 | 25.95 | 28.25 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 26.5% | 332.5 | 26.5% | -0.98 | 29.43 | 27.70 | 31.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 26.8% | 335 | 26.8% | -0.99 | 32.10 | 30.55 | 33.65 | — |
| — | 0.04 | 0.59 | 0.32 | +0.01 | 27.3% | 340 | 27.3% | -1.00 | 36.60 | 35.30 | 37.90 | — |
| — | — | 1.26 | — | +0.00 | 27.5% | 345 | 27.5% | -1.00 | 42.00 | 41.05 | 42.95 | — |
| — | — | 0.12 | — | +0.00 | 27.5% | 350 | 27.5% | -1.00 | 47.15 | 45.75 | 48.55 | — |
| — | — | 2.14 | — | +0.00 | 27.5% | 355 | 27.5% | -1.00 | 51.85 | 50.75 | 52.95 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 360 | 27.5% | -1.00 | 56.95 | 55.35 | 58.55 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 365 | 27.7% | -1.00 | 61.85 | 60.80 | 62.90 | — |
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.