Spot 304.10
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.05 | 61.00 | 59.02 | +1.00 | 43.4% | 245 | 43.4% | +0.00 | — | — | 2.13 | — |
| — | 52.75 | 55.95 | 54.35 | +1.00 | 41.4% | 250 | 41.4% | +0.00 | — | — | 2.13 | — |
| — | 47.75 | 50.50 | 49.12 | +1.00 | 39.5% | 255 | 39.5% | +0.00 | — | — | 2.13 | — |
| — | 42.05 | 46.00 | 44.02 | +1.00 | 37.6% | 260 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 37.05 | 40.85 | 38.95 | +1.00 | 35.8% | 265 | 35.8% | +0.00 | — | — | 2.13 | — |
| — | 32.05 | 36.00 | 34.02 | +1.00 | 34.1% | 270 | 34.1% | -0.00 | — | — | 0.08 | — |
| — | 27.75 | 30.40 | 29.07 | +1.00 | 32.6% | 275 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 24.55 | 27.90 | 26.23 | +1.00 | 31.9% | 277.5 | 31.9% | -0.00 | — | — | 0.01 | — |
| — | 22.05 | 24.65 | 23.35 | +1.00 | 31.3% | 280 | 31.3% | -0.00 | — | — | 0.01 | — |
| — | 19.55 | 22.65 | 21.10 | +1.00 | 30.8% | 282.5 | 30.8% | -0.00 | — | — | 2.17 | — |
| — | 17.05 | 19.90 | 18.48 | +1.00 | 30.2% | 285 | 30.2% | -0.00 | — | — | 0.56 | — |
| — | 15.15 | 17.95 | 16.55 | +1.00 | 29.6% | 287.5 | 29.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 12.50 | 14.85 | 13.68 | +1.00 | 28.9% | 290 | 28.9% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 10.00 | 12.50 | 11.25 | +0.98 | 28.1% | 292.5 | 28.1% | -0.04 | 0.18 | 0.10 | 0.26 | — |
| — | 7.80 | 10.00 | 8.90 | +0.96 | 27.2% | 295 | 27.2% | -0.09 | 0.26 | 0.18 | 0.34 | — |
| — | 5.95 | 7.40 | 6.67 | +0.90 | 26.3% | 297.5 | 26.3% | -0.16 | 0.54 | 0.30 | 0.78 | — |
| — | 4.05 | 5.20 | 4.62 | +0.80 | 25.6% | 300 | 25.6% | -0.28 | 1.03 | 0.80 | 1.26 | — |
| — | 2.34 | 3.40 | 2.87 | +0.64 | 25.4% | 302.5 | 25.4% | -0.44 | 1.97 | 1.65 | 2.29 | — |
| — | 1.23 | 1.99 | 1.61 | +0.44 | 25.6% | 305 | 25.6% | -0.62 | 3.42 | 2.84 | 4.00 | — |
| — | 0.57 | 0.95 | 0.76 | +0.26 | 26.0% | 307.5 | 26.0% | -0.76 | 5.10 | 4.60 | 5.60 | — |
| — | 0.27 | 0.48 | 0.38 | +0.14 | 26.3% | 310 | 26.3% | -0.88 | 7.45 | 6.50 | 8.40 | — |
| — | 0.08 | 0.25 | 0.17 | +0.07 | 26.7% | 312.5 | 26.7% | -0.94 | 9.57 | 8.45 | 10.70 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 26.9% | 315 | 26.9% | -0.98 | 12.28 | 11.15 | 13.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 27.0% | 317.5 | 27.0% | -0.99 | 14.78 | 13.70 | 15.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.8% | 320 | 26.8% | -1.00 | 17.00 | 16.35 | 17.65 | — |
| — | — | 0.06 | — | +0.00 | 26.6% | 322.5 | 26.6% | -1.00 | 19.93 | 18.60 | 21.25 | — |
| — | — | 0.07 | — | +0.00 | 26.4% | 325 | 26.4% | -1.00 | 22.32 | 20.95 | 23.70 | — |
| — | — | 0.10 | — | +0.00 | 26.2% | 327.5 | 26.2% | -1.00 | 24.55 | 23.45 | 25.65 | — |
| — | — | 0.09 | — | +0.00 | 26.1% | 330 | 26.1% | -1.00 | 27.38 | 26.05 | 28.70 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 332.5 | 26.2% | -1.00 | 29.95 | 28.70 | 31.20 | — |
| — | — | 0.03 | — | +0.00 | 26.3% | 335 | 26.3% | -1.00 | 31.90 | 30.80 | 33.00 | — |
| — | — | — | — | +0.00 | 26.5% | 337.5 | 26.5% | -1.00 | — | — | — | — |
| — | — | 0.12 | — | +0.00 | 26.7% | 340 | 26.7% | -1.00 | 37.20 | 36.05 | 38.35 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 345 | 27.3% | -1.00 | 42.20 | 41.05 | 43.35 | — |
| — | — | 0.04 | — | +0.00 | 27.9% | 350 | 27.9% | -1.00 | 47.33 | 46.15 | 48.50 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 355 | 28.7% | -1.00 | 51.92 | 50.75 | 53.10 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 360 | 29.6% | -1.00 | 57.42 | 56.15 | 58.70 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 365 | 30.5% | -1.00 | 61.85 | 60.70 | 63.00 | — |
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.