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 | |
| — | 56.40 | 59.85 | 58.12 | +1.00 | 58.7% | 245 | 58.7% | +0.00 | — | — | 0.01 | — |
| — | 51.80 | 54.40 | 53.10 | +1.00 | 54.2% | 250 | 54.2% | +0.00 | — | — | 2.13 | — |
| — | 46.85 | 49.80 | 48.33 | +1.00 | 50.9% | 255 | 50.9% | +0.00 | — | — | 0.01 | — |
| — | 41.45 | 44.90 | 43.17 | +1.00 | 48.2% | 260 | 48.2% | +0.00 | — | — | 0.01 | — |
| — | 36.70 | 39.85 | 38.27 | — | — | 265 | — | — | — | — | 2.13 | — |
| — | 32.30 | 34.45 | 33.38 | — | — | 270 | 44.7% | +0.00 | — | — | 0.01 | — |
| — | 27.30 | 29.90 | 28.60 | +1.00 | 44.0% | 275 | 44.0% | -0.00 | — | — | 0.40 | — |
| — | 22.30 | 24.45 | 23.38 | +1.00 | 43.7% | 280 | 43.7% | -0.00 | — | — | 0.05 | — |
| — | 19.80 | 22.40 | 21.10 | +1.00 | 43.5% | 282.5 | 43.5% | -0.00 | — | — | 0.11 | — |
| — | 16.80 | 19.95 | 18.38 | +1.00 | 43.0% | 285 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 14.80 | 17.35 | 16.07 | +0.99 | 41.8% | 287.5 | 41.8% | -0.01 | — | — | 0.32 | — |
| — | 12.40 | 14.95 | 13.68 | +0.98 | 39.7% | 290 | 39.7% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 9.95 | 12.40 | 11.18 | +0.97 | 36.6% | 292.5 | 36.6% | -0.04 | — | — | 0.87 | — |
| — | 7.60 | 9.75 | 8.68 | +0.94 | 33.1% | 295 | 33.1% | -0.07 | 0.11 | 0.07 | 0.15 | — |
| — | 5.00 | 7.25 | 6.12 | +0.86 | 29.9% | 297.5 | 29.9% | -0.14 | 0.28 | 0.20 | 0.36 | — |
| — | 3.10 | 4.10 | 3.60 | +0.73 | 27.6% | 300 | 27.6% | -0.27 | 0.73 | 0.54 | 0.92 | — |
| — | 1.57 | 2.50 | 2.04 | +0.52 | 26.7% | 302.5 | 26.7% | -0.48 | 1.54 | 1.22 | 1.86 | — |
| — | 0.90 | 1.22 | 1.06 | +0.30 | 27.1% | 305 | 27.1% | -0.71 | 2.99 | 2.53 | 3.45 | — |
| — | 0.35 | 0.62 | 0.48 | +0.14 | 28.1% | 307.5 | 28.1% | -0.86 | 4.92 | 4.30 | 5.55 | — |
| — | 0.16 | 0.28 | 0.22 | +0.07 | 30.6% | 310 | 30.6% | -0.93 | 6.90 | 6.05 | 7.75 | — |
| — | 0.06 | 0.21 | 0.14 | +0.04 | 34.3% | 312.5 | — | — | 9.30 | 8.00 | 10.60 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 315 | — | — | 11.78 | 10.70 | 12.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 317.5 | — | — | 14.43 | 13.20 | 15.65 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 320 | 49.0% | -0.99 | 16.95 | 16.30 | 17.60 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 53.1% | 322.5 | 53.1% | -0.99 | 19.07 | 17.70 | 20.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 56.9% | 325 | 56.9% | -0.99 | 22.48 | 21.25 | 23.70 | — |
| — | — | 0.08 | — | +0.01 | 60.9% | 327.5 | 60.9% | -0.99 | 24.07 | 22.75 | 25.40 | — |
| — | — | 0.07 | — | +0.01 | 64.4% | 330 | 64.4% | -1.00 | 27.48 | 26.30 | 28.65 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 332.5 | 67.3% | -1.00 | 29.07 | 27.75 | 30.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 69.5% | 335 | 69.5% | -1.00 | 31.93 | 30.20 | 33.65 | — |
| — | — | 0.28 | — | +0.00 | 70.8% | 337.5 | 70.8% | -1.00 | 34.27 | 32.70 | 35.85 | — |
| — | — | 0.02 | — | +0.00 | 71.6% | 340 | 71.6% | -1.00 | 37.17 | 35.70 | 38.65 | — |
| — | — | 0.05 | — | +0.00 | 72.0% | 342.5 | 72.0% | -1.00 | 39.40 | 37.70 | 41.10 | — |
| — | — | 0.05 | — | +0.00 | 72.4% | 345 | 72.4% | -1.00 | 41.95 | 40.20 | 43.70 | — |
| — | — | 0.57 | — | +0.00 | 72.8% | 347.5 | 72.8% | -1.00 | 44.08 | 42.75 | 45.40 | — |
| — | — | 0.05 | — | +0.00 | 73.3% | 350 | 73.3% | -1.00 | 46.92 | 45.20 | 48.65 | — |
| — | — | 2.10 | — | +0.00 | 73.7% | 352.5 | 73.7% | -1.00 | 49.38 | 47.70 | 51.05 | — |
| — | — | 0.14 | — | +0.00 | 74.1% | 355 | 74.1% | -1.00 | 51.58 | 50.25 | 52.90 | — |
| — | — | 0.12 | — | +0.00 | 74.5% | 357.5 | 74.5% | -1.00 | 54.27 | 52.70 | 55.85 | — |
| — | — | 0.03 | — | +0.00 | 75.0% | 360 | 75.0% | -1.00 | 56.92 | 55.70 | 58.15 | — |
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.