Spot 303.10
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.65 | 60.85 | 59.25 | +0.99 | 33.9% | 245 | 33.9% | -0.01 | — | — | 0.26 | — |
| — | 52.70 | 55.90 | 54.30 | +0.99 | 32.6% | 250 | 32.6% | -0.01 | — | — | 0.16 | — |
| — | 47.55 | 50.85 | 49.20 | +0.98 | 31.3% | 255 | 31.3% | -0.02 | — | — | 0.21 | — |
| — | 42.75 | 46.05 | 44.40 | +0.97 | 30.2% | 260 | 30.2% | -0.03 | 0.40 | 0.15 | 0.64 | — |
| — | 38.80 | 40.65 | 39.73 | +0.96 | 29.2% | 265 | 29.2% | -0.04 | 0.38 | 0.08 | 0.67 | — |
| — | 33.60 | 36.45 | 35.02 | +0.94 | 28.2% | 270 | 28.2% | -0.06 | 0.63 | 0.27 | 0.99 | — |
| — | 29.20 | 30.60 | 29.90 | +0.91 | 27.4% | 275 | 27.4% | -0.09 | 0.73 | 0.46 | 1.01 | — |
| — | 24.95 | 27.25 | 26.10 | +0.87 | 26.7% | 280 | 26.7% | -0.13 | 1.28 | 1.00 | 1.56 | — |
| — | 20.30 | 23.10 | 21.70 | +0.82 | 26.0% | 285 | 26.0% | -0.18 | 2.05 | 1.85 | 2.25 | — |
| — | 16.85 | 18.65 | 17.75 | +0.76 | 25.5% | 290 | 25.5% | -0.25 | 3.19 | 2.98 | 3.40 | — |
| — | 12.85 | 15.20 | 14.03 | +0.68 | 25.1% | 295 | 25.1% | -0.33 | 4.33 | 3.85 | 4.80 | — |
| — | 9.85 | 11.50 | 10.68 | +0.59 | 24.7% | 300 | 24.7% | -0.42 | 6.55 | 6.25 | 6.85 | — |
| — | 7.15 | 8.70 | 7.92 | +0.49 | 24.5% | 305 | 24.5% | -0.52 | 8.72 | 8.05 | 9.40 | — |
| — | 5.30 | 6.35 | 5.83 | +0.40 | 24.3% | 310 | 24.3% | -0.61 | 11.62 | 11.05 | 12.20 | — |
| — | 3.90 | 4.25 | 4.08 | +0.31 | 24.2% | 315 | 24.2% | -0.70 | 14.90 | 14.10 | 15.70 | — |
| — | 2.66 | 3.05 | 2.85 | +0.23 | 24.2% | 320 | 24.2% | -0.78 | 19.15 | 18.90 | 19.40 | — |
| — | 1.75 | 2.19 | 1.97 | +0.17 | 24.2% | 325 | 24.2% | -0.85 | 23.10 | 22.25 | 23.95 | — |
| — | 1.13 | 1.38 | 1.25 | +0.12 | 24.4% | 330 | 24.4% | -0.90 | 27.23 | 26.45 | 28.00 | — |
| — | 0.64 | 1.02 | 0.83 | +0.08 | 24.6% | 335 | 24.6% | -0.94 | 31.95 | 30.40 | 33.50 | — |
| — | 0.45 | 0.60 | 0.53 | +0.06 | 25.0% | 340 | 25.0% | -0.98 | 37.02 | 35.20 | 38.85 | — |
| — | 0.25 | 0.55 | 0.40 | +0.04 | 25.4% | 345 | 25.4% | -1.00 | 41.80 | 40.20 | 43.40 | — |
| — | 0.17 | 0.26 | 0.21 | +0.03 | 25.9% | 350 | 25.9% | -1.00 | 46.65 | 45.25 | 48.05 | — |
| — | 0.06 | 0.44 | 0.25 | +0.02 | 26.4% | 355 | 26.4% | -1.00 | 51.98 | 50.65 | 53.30 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 27.0% | 360 | 27.0% | -1.00 | 57.02 | 55.25 | 58.80 | — |
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.