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 | |
| — | 58.15 | 61.30 | 59.73 | +1.00 | 49.8% | 245 | 49.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 53.15 | 56.30 | 54.73 | +1.00 | 46.1% | 250 | 46.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 48.35 | 50.65 | 49.50 | +1.00 | 42.5% | 255 | 42.5% | -0.01 | — | — | 0.07 | — |
| — | 43.35 | 45.65 | 44.50 | +1.00 | 38.9% | 260 | 38.9% | -0.01 | — | — | 0.08 | — |
| — | 38.50 | 40.45 | 39.48 | +1.00 | 35.5% | 265 | 35.5% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 33.25 | 35.10 | 34.17 | +1.00 | 32.4% | 270 | 32.4% | -0.02 | 0.07 | 0.01 | 0.12 | 342 |
| 1 | 28.35 | 30.65 | 29.50 | +0.99 | 29.6% | 275 | 29.6% | -0.03 | 0.10 | 0.01 | 0.18 | 29 |
| 0 | 25.90 | 28.15 | 27.02 | +0.98 | 28.5% | 277.5 | 28.5% | -0.04 | 0.17 | 0.06 | 0.28 | — |
| — | 23.25 | 25.85 | 24.55 | +0.98 | 27.5% | 280 | 27.5% | -0.05 | 0.15 | 0.11 | 0.20 | — |
| — | 20.75 | 23.25 | 22.00 | +0.96 | 26.7% | 282.5 | 26.7% | -0.07 | 0.25 | 0.15 | 0.35 | — |
| — | 18.70 | 20.80 | 19.75 | +0.94 | 26.0% | 285 | 26.0% | -0.09 | 0.40 | 0.35 | 0.45 | — |
| — | 16.10 | 18.40 | 17.25 | +0.91 | 25.5% | 287.5 | 25.5% | -0.12 | 0.57 | 0.47 | 0.67 | — |
| — | 13.95 | 15.65 | 14.80 | +0.87 | 25.1% | 290 | 25.1% | -0.15 | 0.79 | 0.76 | 0.82 | — |
| — | 11.55 | 13.90 | 12.72 | +0.82 | 24.8% | 292.5 | 24.8% | -0.19 | 1.20 | 1.10 | 1.29 | — |
| — | 9.70 | 11.80 | 10.75 | +0.76 | 24.5% | 295 | — | — | 1.69 | 1.55 | 1.83 | — |
| — | 8.30 | 9.45 | 8.88 | — | — | 297.5 | — | — | 2.35 | 2.14 | 2.57 | — |
| — | 6.70 | 7.30 | 7.00 | — | — | 300 | 24.2% | -0.39 | 3.04 | 2.94 | 3.15 | — |
| — | 5.30 | 6.10 | 5.70 | +0.54 | 24.1% | 302.5 | 24.1% | -0.46 | 4.00 | 3.80 | 4.20 | — |
| — | 3.95 | 4.45 | 4.20 | +0.46 | 24.0% | 305 | 24.0% | -0.54 | 5.20 | 5.00 | 5.40 | — |
| — | 3.00 | 3.35 | 3.17 | +0.39 | 23.9% | 307.5 | 23.9% | -0.62 | 6.92 | 6.55 | 7.30 | — |
| — | 2.30 | 2.54 | 2.42 | +0.32 | 23.9% | 310 | 23.9% | -0.69 | 8.53 | 8.05 | 9.00 | — |
| — | 1.60 | 2.02 | 1.81 | — | — | 312.5 | — | — | 10.65 | 9.75 | 11.55 | — |
| — | 1.02 | 1.38 | 1.20 | — | — | 315 | — | — | 12.68 | 12.00 | 13.35 | — |
| — | 0.62 | 1.09 | 0.85 | — | — | 317.5 | — | — | 14.57 | 13.55 | 15.60 | — |
| — | 0.51 | 0.78 | 0.65 | — | — | 320 | — | — | 17.00 | 16.05 | 17.95 | — |
| — | 0.29 | 0.50 | 0.40 | +0.08 | 24.5% | 322.5 | 24.5% | -0.93 | 19.23 | 18.15 | 20.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 24.7% | 325 | 24.7% | -0.95 | 21.50 | 20.35 | 22.65 | — |
| — | 0.09 | 0.82 | 0.46 | +0.05 | 25.1% | 327.5 | 25.1% | -0.96 | 23.82 | 22.75 | 24.90 | — |
| — | 0.08 | 0.20 | 0.14 | +0.03 | 25.4% | 330 | 25.4% | -0.97 | 26.57 | 25.60 | 27.55 | — |
| — | 0.04 | 0.57 | 0.30 | +0.02 | 25.7% | 332.5 | 25.7% | -0.98 | 28.93 | 27.70 | 30.15 | — |
| — | — | 1.11 | — | +0.02 | 26.0% | 335 | 26.0% | -0.99 | 31.32 | 30.15 | 32.50 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 26.5% | 340 | 26.5% | -1.00 | 36.42 | 35.15 | 37.70 | — |
| — | — | 0.41 | — | +0.00 | 26.7% | 345 | 26.7% | -1.00 | 41.35 | 40.10 | 42.60 | — |
| — | — | 0.23 | — | +0.00 | 26.7% | 350 | 26.7% | -1.00 | 46.35 | 45.10 | 47.60 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 355 | 26.7% | -1.00 | 51.33 | 50.10 | 52.55 | — |
| — | — | 0.35 | — | +0.00 | 26.8% | 360 | 26.8% | -1.00 | 56.20 | 54.75 | 57.65 | — |
| — | — | 1.74 | — | +0.00 | 27.1% | 365 | 27.1% | -1.00 | 61.38 | 60.10 | 62.65 | — |
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.