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 | 60.50 | 59.08 | +1.00 | 42.8% | 245 | 42.8% | -0.00 | — | — | 0.36 | — |
| — | 52.50 | 54.40 | 53.45 | +1.00 | 41.0% | 250 | 41.0% | -0.00 | — | — | 0.38 | — |
| — | 47.70 | 50.55 | 49.12 | +1.00 | 39.4% | 255 | 39.4% | -0.00 | — | — | 0.39 | — |
| — | 42.45 | 45.55 | 44.00 | +1.00 | 37.8% | 260 | 37.8% | -0.00 | — | — | 0.15 | — |
| — | 37.55 | 40.60 | 39.08 | +0.99 | 36.5% | 265 | 36.5% | -0.01 | — | — | 0.25 | — |
| — | 32.65 | 35.65 | 34.15 | +0.99 | 35.3% | 270 | 35.3% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 28.05 | 30.75 | 29.40 | +0.97 | 34.2% | 275 | — | — | — | — | 0.40 | — |
| — | — | — | — | — | — | 277.5 | 33.8% | -0.04 | — | — | — | — |
| — | 23.25 | 25.70 | 24.48 | +0.94 | 33.3% | 280 | 33.3% | -0.06 | 0.35 | 0.18 | 0.53 | — |
| — | — | — | — | +0.93 | 32.9% | 282.5 | 32.9% | -0.07 | — | — | — | — |
| — | 18.55 | 21.30 | 19.93 | +0.90 | 32.5% | 285 | 32.5% | -0.10 | 0.68 | 0.52 | 0.83 | — |
| — | 16.45 | 19.05 | 17.75 | +0.87 | 32.2% | 287.5 | 32.2% | -0.13 | 1.01 | 0.74 | 1.29 | — |
| — | 14.05 | 16.10 | 15.07 | +0.83 | 31.9% | 290 | 31.9% | -0.17 | 1.26 | 1.05 | 1.47 | — |
| — | 12.40 | 14.10 | 13.25 | +0.79 | 31.7% | 292.5 | 31.7% | -0.21 | 1.75 | 1.52 | 1.98 | — |
| — | 10.55 | 12.20 | 11.38 | +0.73 | 31.5% | 295 | 31.5% | -0.27 | 2.33 | 2.09 | 2.58 | — |
| — | 8.25 | 10.45 | 9.35 | +0.68 | 31.3% | 297.5 | 31.3% | -0.32 | 3.12 | 2.84 | 3.40 | — |
| — | 7.05 | 8.55 | 7.80 | +0.61 | 31.2% | 300 | 31.2% | -0.39 | 4.10 | 3.55 | 4.65 | — |
| — | 6.15 | 7.60 | 6.88 | +0.55 | 31.1% | 302.5 | 31.1% | -0.45 | 4.85 | 4.10 | 5.60 | — |
| — | 5.05 | 6.25 | 5.65 | +0.48 | 31.1% | 305 | 31.1% | -0.52 | 6.20 | 5.55 | 6.85 | — |
| — | 3.90 | 4.40 | 4.15 | +0.42 | 31.1% | 307.5 | 31.1% | -0.59 | 7.67 | 7.10 | 8.25 | — |
| — | 3.25 | 4.00 | 3.62 | +0.35 | 31.2% | 310 | 31.2% | -0.65 | 9.78 | 8.95 | 10.60 | — |
| — | 2.43 | 2.82 | 2.62 | +0.29 | 31.3% | 312.5 | 31.3% | -0.71 | 11.35 | 10.20 | 12.50 | — |
| — | 1.33 | 2.16 | 1.75 | +0.24 | 31.5% | 315 | 31.5% | -0.77 | 13.25 | 12.20 | 14.30 | — |
| — | 1.39 | 1.63 | 1.51 | +0.20 | 31.7% | 317.5 | 31.7% | -0.81 | 14.95 | 13.60 | 16.30 | — |
| — | 0.90 | 1.46 | 1.18 | +0.16 | 32.0% | 320 | 32.0% | -0.85 | 17.48 | 16.00 | 18.95 | — |
| — | 0.78 | 1.00 | 0.89 | +0.12 | 32.4% | 322.5 | 32.4% | -0.88 | 19.32 | 18.20 | 20.45 | — |
| — | 0.46 | 0.76 | 0.61 | +0.10 | 32.8% | 325 | 32.8% | -0.91 | 21.80 | 20.75 | 22.85 | — |
| — | 0.33 | 0.80 | 0.56 | +0.08 | 33.3% | 327.5 | 33.3% | -0.93 | 24.25 | 22.95 | 25.55 | — |
| — | 0.17 | 0.45 | 0.31 | +0.06 | 33.8% | 330 | 33.8% | -0.95 | 26.55 | 25.55 | 27.55 | — |
| — | 0.24 | 0.44 | 0.34 | +0.05 | 34.5% | 332.5 | 34.5% | -0.96 | 29.12 | 27.40 | 30.85 | — |
| — | 0.13 | 0.33 | 0.23 | +0.04 | 35.1% | 335 | 35.1% | -0.97 | 31.25 | 29.90 | 32.60 | — |
| — | 0.02 | 0.32 | 0.17 | +0.03 | 35.9% | 337.5 | — | — | 34.00 | 32.35 | 35.65 | — |
| — | 0.14 | 0.36 | 0.25 | — | — | 340 | — | — | 36.35 | 35.20 | 37.50 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 37.6% | 342.5 | 37.6% | -0.99 | 38.73 | 37.35 | 40.10 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 38.5% | 345 | 38.5% | -0.99 | 41.27 | 39.85 | 42.70 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 350 | 40.3% | -1.00 | 46.75 | 45.50 | 48.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 42.1% | 355 | 42.1% | -1.00 | 51.48 | 49.85 | 53.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 43.7% | 360 | 43.7% | -1.00 | 56.60 | 55.40 | 57.80 | — |
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.