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 | |
| — | 57.40 | 60.55 | 58.98 | +0.98 | 39.9% | 245 | 39.9% | -0.03 | — | — | 2.46 | — |
| — | 52.50 | 55.45 | 53.98 | +0.97 | 38.3% | 250 | 38.3% | -0.03 | 1.33 | 0.10 | 2.56 | — |
| — | 47.65 | 50.70 | 49.17 | +0.96 | 36.9% | 255 | 36.9% | -0.04 | 1.42 | 0.14 | 2.69 | — |
| — | 42.80 | 45.60 | 44.20 | +0.94 | 35.5% | 260 | 35.5% | -0.06 | 0.60 | 0.41 | 0.79 | — |
| — | 38.10 | 41.15 | 39.62 | +0.93 | 34.2% | 265 | 34.2% | -0.07 | 1.75 | 0.46 | 3.05 | — |
| — | 33.45 | 36.45 | 34.95 | +0.90 | 33.0% | 270 | 33.0% | -0.10 | 2.06 | 0.98 | 3.15 | — |
| — | 29.40 | 31.40 | 30.40 | +0.87 | 32.0% | 275 | 32.0% | -0.13 | 1.96 | 1.39 | 2.52 | — |
| — | 25.60 | 27.45 | 26.52 | +0.83 | 31.1% | 280 | 31.1% | -0.17 | 2.50 | 2.25 | 2.75 | — |
| — | 21.15 | 23.20 | 22.18 | +0.78 | 30.4% | 285 | 30.4% | -0.22 | 3.40 | 3.10 | 3.70 | — |
| — | 17.70 | 19.80 | 18.75 | +0.73 | 29.8% | 290 | 29.8% | -0.28 | 4.65 | 4.25 | 5.05 | — |
| — | 14.60 | 16.00 | 15.30 | +0.66 | 29.3% | 295 | 29.3% | -0.35 | 6.25 | 5.85 | 6.65 | — |
| — | 11.90 | 12.95 | 12.43 | +0.58 | 29.0% | 300 | 29.0% | -0.42 | 8.25 | 7.70 | 8.80 | — |
| — | 9.45 | 10.35 | 9.90 | +0.50 | 28.8% | 305 | 28.8% | -0.50 | 10.68 | 10.10 | 11.25 | — |
| — | 7.30 | 8.15 | 7.72 | +0.42 | 28.7% | 310 | 28.7% | -0.58 | 13.62 | 13.05 | 14.20 | — |
| — | 5.40 | 6.35 | 5.88 | +0.35 | 28.8% | 315 | 28.8% | -0.66 | 17.00 | 16.35 | 17.65 | — |
| — | 3.90 | 4.85 | 4.38 | +0.28 | 28.9% | 320 | 28.9% | -0.73 | 20.57 | 19.80 | 21.35 | — |
| — | 3.00 | 3.60 | 3.30 | +0.23 | 29.2% | 325 | 29.2% | -0.79 | 24.57 | 23.50 | 25.65 | — |
| — | 2.22 | 2.67 | 2.44 | +0.18 | 29.5% | 330 | 29.5% | -0.84 | 28.60 | 27.40 | 29.80 | — |
| — | 1.28 | 3.40 | 2.34 | +0.14 | 30.0% | 335 | 30.0% | -0.88 | 32.98 | 31.70 | 34.25 | — |
| — | 1.01 | 1.68 | 1.34 | +0.11 | 30.5% | 340 | 30.5% | -0.91 | 37.80 | 36.25 | 39.35 | — |
| — | 0.01 | 2.89 | 1.45 | +0.08 | 31.0% | 345 | 31.0% | -0.94 | 42.70 | 41.35 | 44.05 | — |
| — | 0.23 | 1.00 | 0.61 | +0.07 | 31.7% | 350 | 31.7% | -0.96 | 47.40 | 45.90 | 48.90 | — |
| — | 0.13 | 2.53 | 1.33 | +0.05 | 32.3% | 355 | 32.3% | -0.97 | 52.27 | 50.80 | 53.75 | — |
| — | 0.08 | 2.42 | 1.25 | +0.04 | 33.0% | 360 | 33.0% | -0.98 | 57.20 | 55.65 | 58.75 | — |
| — | 0.01 | 2.21 | 1.11 | +0.03 | 33.7% | 365 | 33.7% | -0.99 | 61.77 | 59.85 | 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.