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 | |
| — | 58.00 | 61.25 | 59.62 | +1.00 | 42.6% | 245 | 42.6% | -0.00 | — | — | 2.13 | — |
| — | 52.95 | 56.10 | 54.52 | +1.00 | 40.5% | 250 | 40.5% | -0.00 | — | — | 2.13 | — |
| — | 48.25 | 51.30 | 49.77 | +1.00 | 38.6% | 255 | 38.6% | -0.00 | — | — | 2.13 | — |
| — | 43.00 | 46.50 | 44.75 | +1.00 | 36.7% | 260 | — | — | — | — | 2.13 | — |
| — | 38.30 | 40.35 | 39.33 | — | — | 265 | — | — | — | — | 0.04 | — |
| — | 33.45 | 35.60 | 34.52 | +1.00 | 33.4% | 270 | — | — | — | — | 0.05 | — |
| — | 28.35 | 30.45 | 29.40 | — | — | 275 | — | — | — | — | 0.15 | — |
| — | 25.90 | 28.15 | 27.02 | — | — | 277.5 | — | — | — | — | 0.10 | — |
| — | 23.50 | 25.65 | 24.57 | — | — | 280 | 30.8% | -0.02 | — | — | 0.91 | — |
| — | 20.85 | 23.15 | 22.00 | — | — | 282.5 | — | — | — | — | 2.16 | — |
| — | 18.40 | 20.65 | 19.52 | — | — | 285 | 29.7% | -0.03 | — | — | 0.41 | — |
| — | 15.75 | 18.15 | 16.95 | — | — | 287.5 | 29.0% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 13.40 | 15.25 | 14.32 | — | — | 290 | — | — | 0.14 | 0.09 | 0.20 | — |
| — | 10.95 | 13.20 | 12.07 | — | — | 292.5 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 8.80 | 10.30 | 9.55 | — | — | 295 | — | — | 0.44 | 0.29 | 0.59 | — |
| — | 6.40 | 7.85 | 7.12 | — | — | 297.5 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 4.85 | 5.80 | 5.33 | — | — | 300 | 25.8% | -0.34 | 1.32 | 1.15 | 1.50 | — |
| — | 3.20 | 4.05 | 3.62 | — | — | 302.5 | — | — | 2.22 | 1.91 | 2.53 | — |
| — | 2.00 | 2.50 | 2.25 | — | — | 305 | — | — | 3.42 | 2.98 | 3.85 | — |
| — | 1.11 | 1.40 | 1.25 | +0.33 | 26.0% | 307.5 | — | — | 5.12 | 4.55 | 5.70 | — |
| — | 0.60 | 1.00 | 0.80 | — | — | 310 | — | — | 7.20 | 6.20 | 8.20 | — |
| — | 0.32 | 0.48 | 0.40 | — | — | 312.5 | 13.6% | -0.87 | 9.10 | 8.05 | 10.15 | — |
| — | 0.15 | 0.26 | 0.20 | +0.09 | 26.7% | 315 | — | — | 11.45 | 10.55 | 12.35 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 317.5 | — | — | 13.93 | 12.75 | 15.10 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 28.5% | 320 | 28.5% | -0.97 | 16.57 | 15.65 | 17.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 30.1% | 322.5 | 30.1% | -0.99 | 18.85 | 17.70 | 20.00 | — |
| — | — | 0.05 | — | +0.01 | 32.4% | 325 | 32.4% | -0.99 | 21.43 | 20.35 | 22.50 | — |
| — | — | 0.09 | — | +0.00 | 34.9% | 327.5 | 34.9% | -1.00 | 23.82 | 22.65 | 25.00 | — |
| — | — | 0.09 | — | +0.00 | 37.3% | 330 | 37.3% | -1.00 | 26.48 | 25.40 | 27.55 | 6 |
| 23 | — | 2.13 | — | +0.00 | 39.1% | 332.5 | 39.1% | -1.00 | 28.82 | 27.65 | 30.00 | 0 |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 39.9% | 335 | 39.9% | -1.00 | 31.32 | 30.15 | 32.50 | — |
| — | — | 0.12 | — | +0.00 | 38.1% | 340 | 38.1% | -1.00 | 36.42 | 35.10 | 37.75 | — |
| — | — | 0.66 | — | +0.00 | 34.0% | 345 | 34.0% | -1.00 | 41.33 | 40.15 | 42.50 | — |
| — | — | 0.04 | — | +0.00 | 30.9% | 350 | 30.9% | -1.00 | 46.23 | 45.15 | 47.30 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 355 | 29.7% | -1.00 | 51.25 | 50.10 | 52.40 | — |
| — | — | 2.13 | — | +0.00 | 29.8% | 360 | 29.8% | -1.00 | 56.40 | 55.15 | 57.65 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 365 | 30.4% | -1.00 | 61.30 | 60.15 | 62.45 | — |
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.