Spot 303.61
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.70 | 61.60 | 60.15 | +0.96 | 43.6% | 245 | 43.6% | -0.04 | 0.43 | 0.09 | 0.78 | — |
| — | 54.05 | 56.10 | 55.08 | +0.95 | 42.5% | 250 | 42.5% | -0.05 | 0.64 | 0.35 | 0.92 | — |
| — | 49.20 | 52.00 | 50.60 | +0.94 | 41.5% | 255 | 41.5% | -0.06 | 0.68 | 0.15 | 1.20 | — |
| — | 44.35 | 47.30 | 45.83 | +0.92 | 40.7% | 260 | 40.7% | -0.08 | 1.22 | 0.69 | 1.75 | — |
| — | 40.20 | 42.75 | 41.48 | — | — | 265 | — | — | 1.60 | 1.20 | 2.00 | — |
| — | 35.45 | 38.00 | 36.73 | +0.87 | 39.2% | 270 | 39.2% | -0.13 | 2.17 | 1.90 | 2.45 | — |
| — | 31.70 | 33.80 | 32.75 | +0.84 | 38.5% | 275 | 38.5% | -0.16 | 3.00 | 2.81 | 3.20 | — |
| — | 27.60 | 29.80 | 28.70 | +0.80 | 38.0% | 280 | 38.0% | -0.20 | 4.35 | 3.75 | 4.95 | — |
| — | 24.10 | 26.05 | 25.07 | +0.75 | 37.5% | 285 | 37.5% | -0.25 | 5.30 | 4.90 | 5.70 | — |
| — | 19.90 | 23.10 | 21.50 | +0.70 | 37.2% | 290 | 37.2% | -0.30 | 7.40 | 6.40 | 8.40 | — |
| — | 16.90 | 19.85 | 18.38 | +0.64 | 36.9% | 295 | 36.9% | -0.36 | 8.65 | 8.25 | 9.05 | — |
| — | 14.50 | 16.15 | 15.32 | +0.58 | 36.6% | 300 | 36.6% | -0.42 | 10.70 | 10.40 | 11.00 | — |
| — | 12.00 | 13.85 | 12.93 | — | — | 305 | 36.4% | -0.49 | 13.53 | 12.85 | 14.20 | — |
| — | 9.85 | 11.00 | 10.43 | +0.45 | 36.3% | 310 | 36.3% | -0.55 | 16.07 | 14.85 | 17.30 | — |
| — | 8.00 | 10.05 | 9.03 | +0.39 | 36.3% | 315 | 36.3% | -0.61 | 19.50 | 18.50 | 20.50 | — |
| — | 5.35 | 7.10 | 6.22 | +0.34 | 36.3% | 320 | 36.3% | -0.67 | 22.25 | 21.40 | 23.10 | — |
| — | 4.10 | 5.65 | 4.88 | +0.29 | 36.3% | 325 | 36.3% | -0.72 | 25.88 | 24.70 | 27.05 | — |
| — | 3.75 | 4.45 | 4.10 | +0.24 | 36.4% | 330 | 36.4% | -0.77 | 29.80 | 28.60 | 31.00 | — |
| — | 2.80 | 3.50 | 3.15 | +0.20 | 36.5% | 335 | 36.5% | -0.81 | 33.83 | 32.70 | 34.95 | — |
| — | 2.35 | 2.69 | 2.52 | +0.16 | 36.6% | 340 | 36.6% | -0.85 | 38.12 | 37.00 | 39.25 | — |
| — | 1.63 | 2.67 | 2.15 | +0.13 | 36.8% | 345 | 36.8% | -0.89 | 42.60 | 41.50 | 43.70 | — |
| — | 1.50 | 2.20 | 1.85 | +0.10 | 37.0% | 350 | 37.0% | -0.91 | 47.42 | 45.75 | 49.10 | — |
| — | 0.92 | 1.94 | 1.43 | +0.08 | 37.2% | 355 | 37.2% | -0.93 | 51.80 | 50.30 | 53.30 | — |
| — | 0.75 | 1.55 | 1.15 | +0.07 | 37.5% | 360 | 37.5% | -0.95 | 56.67 | 55.10 | 58.25 | — |
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.