Spot 304.22
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.95 | 61.80 | 59.88 | +0.97 | 39.4% | 245 | 39.4% | -0.03 | — | — | 2.36 | — |
| — | 53.20 | 56.65 | 54.92 | +0.97 | 37.8% | 250 | 37.8% | -0.03 | 1.23 | 0.03 | 2.42 | — |
| — | 48.65 | 51.60 | 50.12 | +0.96 | 36.3% | 255 | 36.3% | -0.04 | 0.33 | 0.08 | 0.57 | — |
| — | 43.60 | 46.40 | 45.00 | +0.95 | 34.8% | 260 | 34.8% | -0.05 | 0.65 | 0.33 | 0.97 | — |
| — | 39.25 | 42.00 | 40.62 | +0.93 | 33.6% | 265 | 33.6% | -0.07 | 0.96 | 0.60 | 1.32 | — |
| — | 34.65 | 37.35 | 36.00 | +0.91 | 32.4% | 270 | 32.4% | -0.09 | 1.24 | 0.91 | 1.56 | — |
| — | 30.10 | 32.40 | 31.25 | +0.88 | 31.4% | 275 | 31.4% | -0.12 | 1.72 | 1.30 | 2.13 | — |
| — | 25.95 | 28.30 | 27.12 | +0.84 | 30.6% | 280 | 30.6% | -0.16 | 2.44 | 2.08 | 2.80 | — |
| — | 22.10 | 24.30 | 23.20 | +0.79 | 29.9% | 285 | 29.9% | -0.21 | 3.38 | 2.87 | 3.90 | — |
| — | 18.20 | 19.95 | 19.07 | +0.73 | 29.3% | 290 | 29.3% | -0.27 | 4.53 | 4.05 | 5.00 | — |
| — | 15.15 | 16.70 | 15.93 | +0.66 | 28.9% | 295 | 28.9% | -0.34 | 6.12 | 5.40 | 6.85 | — |
| — | 12.20 | 13.75 | 12.97 | +0.58 | 28.6% | 300 | 28.6% | -0.42 | 8.30 | 7.70 | 8.90 | — |
| — | 9.55 | 10.85 | 10.20 | +0.51 | 28.5% | 305 | 28.5% | -0.50 | 10.68 | 10.05 | 11.30 | — |
| — | 7.35 | 8.65 | 8.00 | +0.43 | 28.5% | 310 | 28.5% | -0.58 | 13.45 | 12.80 | 14.10 | — |
| 5 | 5.45 | 7.10 | 6.28 | +0.36 | 28.6% | 315 | 28.6% | -0.65 | 16.75 | 16.05 | 17.45 | 1 |
| — | 4.15 | 4.95 | 4.55 | +0.29 | 28.8% | 320 | 28.8% | -0.72 | 20.10 | 19.15 | 21.05 | — |
| — | 3.25 | 3.60 | 3.42 | +0.23 | 29.0% | 325 | 29.0% | -0.78 | 23.98 | 22.80 | 25.15 | — |
| — | 2.40 | 2.95 | 2.67 | +0.19 | 29.4% | 330 | 29.4% | -0.83 | 28.18 | 26.95 | 29.40 | — |
| — | 1.50 | 2.74 | 2.12 | +0.15 | 29.9% | 335 | 29.9% | -0.87 | 32.50 | 31.35 | 33.65 | — |
| — | 0.89 | 1.99 | 1.44 | +0.12 | 30.4% | 340 | 30.4% | -0.90 | 37.17 | 36.00 | 38.35 | — |
| — | 0.65 | 1.40 | 1.02 | +0.09 | 31.0% | 345 | 31.0% | -0.93 | 41.60 | 40.15 | 43.05 | — |
| — | 0.42 | 1.00 | 0.71 | +0.07 | 31.6% | 350 | 31.6% | -0.95 | 46.38 | 44.95 | 47.80 | — |
| — | 0.24 | 2.65 | 1.45 | +0.06 | 32.2% | 355 | 32.2% | -0.96 | 51.38 | 49.85 | 52.90 | — |
| — | 0.14 | 0.99 | 0.56 | +0.05 | 32.9% | 360 | 32.9% | -0.97 | 56.55 | 54.80 | 58.30 | — |
| — | 0.08 | 0.80 | 0.44 | +0.04 | 33.6% | 365 | 33.6% | -0.98 | 61.55 | 59.80 | 63.30 | — |
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.