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 | |
| — | 57.75 | 60.95 | 59.35 | +1.00 | 50.5% | 245 | 50.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 52.05 | 55.60 | 53.83 | +1.00 | 46.9% | 250 | 46.9% | -0.00 | — | — | 1.55 | — |
| — | 47.05 | 51.00 | 49.02 | +1.00 | 43.6% | 255 | 43.6% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 42.05 | 45.05 | 43.55 | +1.00 | 40.5% | 260 | 40.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 37.75 | 40.20 | 38.98 | +1.00 | 37.6% | 265 | 37.6% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 32.05 | 34.60 | 33.33 | +1.00 | 34.7% | 270 | 34.7% | -0.02 | — | — | 0.10 | — |
| — | 27.75 | 30.20 | 28.98 | +1.00 | 32.0% | 275 | 32.0% | -0.02 | — | — | 0.18 | — |
| — | 25.25 | 27.90 | 26.57 | +1.00 | 30.7% | 277.5 | 30.7% | -0.03 | 0.55 | 0.01 | 1.09 | — |
| — | 22.75 | 24.75 | 23.75 | +1.00 | 29.5% | 280 | 29.5% | -0.04 | 0.34 | 0.10 | 0.57 | — |
| — | 19.75 | 22.95 | 21.35 | +0.99 | 28.3% | 282.5 | 28.3% | -0.05 | 0.28 | 0.07 | 0.50 | — |
| — | 17.10 | 20.35 | 18.73 | +0.98 | 27.3% | 285 | 27.3% | -0.07 | 0.34 | 0.25 | 0.42 | — |
| — | 15.35 | 17.30 | 16.32 | +0.96 | 26.3% | 287.5 | 26.3% | -0.09 | 0.49 | 0.39 | 0.59 | — |
| — | 13.25 | 15.00 | 14.12 | +0.92 | 25.4% | 290 | 25.4% | -0.13 | 0.73 | 0.60 | 0.86 | — |
| — | 10.75 | 12.70 | 11.72 | +0.87 | 24.7% | 292.5 | 24.7% | -0.17 | 1.07 | 0.95 | 1.20 | — |
| — | 9.25 | 10.40 | 9.82 | +0.81 | 24.1% | 295 | 24.1% | -0.22 | 1.54 | 1.39 | 1.69 | — |
| — | 7.55 | 8.65 | 8.10 | +0.72 | 23.7% | 297.5 | 23.7% | -0.29 | 2.17 | 1.95 | 2.39 | — |
| — | 5.95 | 6.85 | 6.40 | +0.63 | 23.3% | 300 | 23.3% | -0.37 | 3.06 | 2.81 | 3.30 | — |
| — | 4.45 | 5.20 | 4.83 | +0.54 | 23.2% | 302.5 | 23.2% | -0.46 | 4.05 | 3.70 | 4.40 | — |
| — | 3.55 | 3.95 | 3.75 | +0.45 | 23.1% | 305 | 23.1% | -0.55 | 5.47 | 5.05 | 5.90 | — |
| — | 2.53 | 2.95 | 2.74 | +0.36 | 23.0% | 307.5 | 23.0% | -0.65 | 6.92 | 6.50 | 7.35 | — |
| — | 1.81 | 2.17 | 1.99 | +0.29 | 23.1% | 310 | 23.1% | -0.72 | 8.72 | 8.05 | 9.40 | — |
| — | 1.22 | 1.70 | 1.46 | +0.21 | 23.2% | 312.5 | 23.2% | -0.80 | 10.93 | 9.95 | 11.90 | — |
| — | 0.70 | 1.20 | 0.95 | +0.16 | 23.5% | 315 | 23.5% | -0.85 | 12.85 | 12.00 | 13.70 | — |
| — | 0.52 | 0.74 | 0.63 | +0.11 | 23.8% | 317.5 | 23.8% | -0.90 | 15.22 | 14.20 | 16.25 | — |
| — | 0.40 | 0.54 | 0.47 | +0.08 | 24.2% | 320 | 24.2% | -0.93 | 17.38 | 16.50 | 18.25 | — |
| — | 0.11 | 0.65 | 0.38 | +0.06 | 24.6% | 322.5 | 24.6% | -0.95 | 19.73 | 18.70 | 20.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 25.2% | 325 | 25.2% | -0.97 | 22.48 | 21.10 | 23.85 | — |
| — | 0.01 | 0.42 | 0.21 | +0.03 | 25.8% | 327.5 | 25.8% | -0.98 | 24.57 | 23.55 | 25.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 26.4% | 330 | 26.4% | -0.99 | 27.07 | 26.10 | 28.05 | — |
| — | — | 2.18 | — | +0.02 | 26.9% | 332.5 | 26.9% | -0.99 | 29.48 | 28.40 | 30.55 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 27.4% | 335 | 27.4% | -1.00 | 32.35 | 30.95 | 33.75 | — |
| — | — | — | — | +0.01 | 27.8% | 337.5 | 27.8% | -1.00 | — | — | — | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 28.1% | 340 | 28.1% | -1.00 | 37.02 | 36.00 | 38.05 | — |
| — | — | 0.45 | — | +0.00 | 28.2% | 345 | 28.2% | -1.00 | 42.38 | 41.05 | 43.70 | — |
| — | — | 0.23 | — | +0.00 | 27.9% | 350 | 27.9% | -1.00 | 47.00 | 46.00 | 48.00 | — |
| — | — | 2.13 | — | +0.00 | 27.6% | 355 | 27.6% | -1.00 | 52.30 | 50.90 | 53.70 | — |
| — | — | 0.10 | — | +0.00 | 27.5% | 360 | 27.5% | -1.00 | 56.98 | 55.95 | 58.00 | — |
| — | — | 2.13 | — | +0.00 | 27.6% | 365 | 27.6% | -1.00 | 62.33 | 60.95 | 63.70 | — |
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.