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 | |
| — | 57.65 | 60.30 | 58.98 | +1.00 | 46.0% | 245 | 46.0% | +0.00 | — | — | 0.21 | — |
| — | 52.40 | 55.30 | 53.85 | +1.00 | 44.8% | 250 | — | — | — | — | 0.31 | — |
| — | 47.40 | 50.30 | 48.85 | +1.00 | 43.6% | 255 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 42.40 | 45.30 | 43.85 | +1.00 | 42.7% | 260 | 42.7% | +0.00 | — | — | 1.15 | — |
| — | 37.05 | 40.30 | 38.67 | +1.00 | 42.6% | 265 | 42.6% | -0.00 | — | — | 1.45 | — |
| — | 32.45 | 35.35 | 33.90 | +1.00 | 43.9% | 270 | 43.9% | -0.00 | — | — | 1.47 | — |
| — | 27.40 | 30.35 | 28.88 | +1.00 | 45.9% | 275 | 45.9% | -0.00 | — | — | 0.94 | — |
| — | 22.40 | 24.30 | 23.35 | +0.99 | 46.5% | 280 | 46.5% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 20.30 | 22.90 | 21.60 | +0.98 | 45.6% | 282.5 | 45.6% | -0.02 | — | — | 0.86 | — |
| — | 17.55 | 20.40 | 18.98 | +0.98 | 44.2% | 285 | 44.2% | -0.02 | — | — | 0.13 | — |
| — | 15.20 | 17.95 | 16.57 | +0.96 | 42.3% | 287.5 | 42.3% | -0.04 | — | — | 0.96 | — |
| — | 13.00 | 14.70 | 13.85 | +0.94 | 40.4% | 290 | 40.4% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 10.55 | 12.35 | 11.45 | +0.91 | 38.6% | 292.5 | 38.6% | -0.09 | 0.28 | 0.13 | 0.44 | — |
| — | 8.10 | 10.05 | 9.07 | +0.86 | 37.2% | 295 | 37.2% | -0.14 | 0.48 | 0.32 | 0.64 | — |
| — | 5.95 | 7.95 | 6.95 | +0.78 | 36.1% | 297.5 | 36.1% | -0.21 | 0.94 | 0.82 | 1.07 | — |
| — | 4.45 | 5.95 | 5.20 | +0.68 | 35.3% | 300 | 35.3% | -0.31 | 1.46 | 1.21 | 1.70 | — |
| — | 3.10 | 4.70 | 3.90 | +0.57 | 34.8% | 302.5 | 34.8% | -0.43 | 2.48 | 2.03 | 2.94 | — |
| — | 1.85 | 2.60 | 2.23 | +0.44 | 34.5% | 305 | 34.5% | -0.56 | 3.58 | 3.15 | 4.00 | — |
| — | 1.00 | 1.62 | 1.31 | +0.32 | 34.4% | 307.5 | 34.4% | -0.68 | 5.38 | 4.70 | 6.05 | — |
| — | 0.65 | 0.95 | 0.80 | +0.21 | 34.7% | 310 | 34.7% | -0.79 | 7.35 | 6.65 | 8.05 | — |
| — | 0.33 | 0.69 | 0.51 | +0.14 | 35.3% | 312.5 | 35.3% | -0.86 | 9.45 | 8.45 | 10.45 | — |
| — | 0.25 | 0.39 | 0.32 | +0.09 | 36.4% | 315 | 36.4% | -0.91 | 11.88 | 10.80 | 12.95 | — |
| — | 0.12 | 0.26 | 0.19 | +0.06 | 37.8% | 317.5 | 37.8% | -0.95 | 13.88 | 12.80 | 14.95 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 39.5% | 320 | 39.5% | -0.97 | 16.40 | 15.40 | 17.40 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 41.2% | 322.5 | 41.2% | -0.98 | 18.80 | 17.35 | 20.25 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 42.6% | 325 | 42.6% | -0.99 | 21.40 | 20.40 | 22.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 43.3% | 327.5 | 43.3% | -0.99 | 23.80 | 22.35 | 25.25 | — |
| — | — | 0.32 | — | +0.00 | 43.1% | 330 | 43.1% | -1.00 | 26.52 | 25.65 | 27.40 | — |
| — | — | 0.07 | — | +0.00 | 42.1% | 332.5 | 42.1% | -1.00 | 29.07 | 27.90 | 30.25 | 0 |
| — | — | 0.11 | — | +0.00 | 40.7% | 335 | 40.7% | -1.00 | 31.50 | 30.40 | 32.60 | — |
| — | — | 0.50 | — | +0.00 | 39.1% | 337.5 | 39.1% | -1.00 | 33.83 | 32.35 | 35.30 | — |
| — | — | 0.33 | — | +0.00 | 37.8% | 340 | 37.8% | -1.00 | 36.52 | 35.65 | 37.40 | — |
| — | — | 0.95 | — | +0.00 | 36.7% | 342.5 | 36.7% | -1.00 | 38.80 | 37.35 | 40.25 | — |
| — | — | 0.20 | — | +0.00 | 36.1% | 345 | 36.1% | -1.00 | 41.30 | 39.85 | 42.75 | — |
| — | — | 0.75 | — | +0.00 | 35.7% | 347.5 | 35.7% | -1.00 | 43.80 | 42.35 | 45.25 | — |
| — | — | 0.62 | — | +0.00 | 35.6% | 350 | 35.6% | -1.00 | 46.60 | 44.85 | 48.35 | — |
| — | — | 0.72 | — | +0.00 | 35.7% | 352.5 | 35.7% | -1.00 | 48.80 | 47.35 | 50.25 | — |
| — | — | 0.20 | — | +0.00 | 35.8% | 355 | 35.8% | -1.00 | 51.23 | 49.85 | 52.60 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 357.5 | 36.1% | -1.00 | 53.80 | 52.35 | 55.25 | — |
| — | — | 0.27 | — | +0.00 | 36.3% | 360 | 36.3% | -1.00 | 56.25 | 54.85 | 57.65 | — |
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.