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 | |
| — | 57.55 | 59.40 | 58.48 | +1.00 | 49.2% | 245 | 49.2% | -0.00 | — | — | 0.06 | — |
| — | 52.10 | 55.15 | 53.62 | +1.00 | 46.2% | 250 | 46.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 47.25 | 49.40 | 48.33 | +1.00 | 43.1% | 255 | 43.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 42.45 | 45.15 | 43.80 | +1.00 | 40.1% | 260 | 40.1% | -0.00 | — | — | 0.06 | — |
| — | 37.75 | 39.00 | 38.38 | +0.99 | 37.1% | 265 | 37.1% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 32.75 | 35.15 | 33.95 | +0.99 | 34.4% | 270 | 34.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 27.55 | 29.10 | 28.32 | +0.98 | 31.9% | 275 | 31.9% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 22.85 | 25.35 | 24.10 | — | — | 280 | — | — | 0.28 | 0.12 | 0.45 | — |
| — | 20.15 | 21.65 | 20.90 | +0.96 | 28.8% | 282.5 | 28.8% | -0.04 | 0.39 | 0.01 | 0.76 | — |
| — | 17.85 | 20.50 | 19.18 | +0.94 | 27.9% | 285 | 27.9% | -0.07 | 0.29 | 0.23 | 0.36 | — |
| — | 15.50 | 18.10 | 16.80 | +0.91 | 27.2% | 287.5 | 27.2% | -0.09 | — | — | 0.61 | — |
| — | 12.65 | 15.65 | 14.15 | +0.88 | 26.5% | 290 | 26.5% | -0.13 | 0.69 | 0.54 | 0.85 | — |
| — | 10.55 | 13.45 | 12.00 | +0.83 | 26.0% | 292.5 | 26.0% | -0.18 | 1.18 | 0.82 | 1.54 | — |
| — | 8.75 | 11.45 | 10.10 | +0.78 | 25.5% | 295 | 25.5% | -0.22 | 1.59 | 1.22 | 1.97 | — |
| — | 6.85 | 9.50 | 8.18 | +0.71 | 25.2% | 297.5 | 25.2% | -0.29 | 2.39 | 0.83 | 3.95 | — |
| — | 5.15 | 6.95 | 6.05 | +0.63 | 24.9% | 300 | 24.9% | -0.39 | 3.08 | 2.95 | 3.20 | — |
| — | 3.70 | 6.60 | 5.15 | +0.53 | 24.7% | 302.5 | 24.7% | -0.48 | 4.47 | 3.55 | 5.40 | — |
| — | 3.35 | 4.10 | 3.73 | +0.44 | 24.7% | 305 | 24.7% | -0.57 | 5.22 | 4.70 | 5.75 | — |
| — | 2.50 | 3.00 | 2.75 | +0.35 | 24.7% | 307.5 | 24.7% | -0.65 | 7.20 | 6.30 | 8.10 | — |
| — | 1.60 | 2.46 | 2.03 | +0.27 | 24.8% | 310 | 24.8% | -0.73 | 8.90 | 7.95 | 9.85 | — |
| — | 0.92 | 1.66 | 1.29 | +0.20 | 24.9% | 312.5 | 24.9% | -0.80 | 10.22 | 8.80 | 11.65 | — |
| — | 0.52 | 1.17 | 0.84 | +0.15 | 25.2% | 315 | 25.2% | -0.86 | 12.65 | 12.20 | 13.10 | — |
| — | 0.45 | 1.12 | 0.79 | +0.12 | 25.6% | 317.5 | 25.6% | -0.89 | 14.65 | 13.90 | 15.40 | — |
| — | 0.30 | 0.50 | 0.40 | +0.08 | 26.0% | 320 | 26.0% | -0.93 | 17.27 | 16.20 | 18.35 | — |
| — | — | 0.46 | — | +0.06 | 26.5% | 322.5 | 26.5% | -0.95 | 18.95 | 17.80 | 20.10 | — |
| — | — | 0.25 | — | +0.04 | 27.1% | 325 | 27.1% | -0.97 | 21.88 | 21.10 | 22.65 | — |
| — | — | 0.43 | — | +0.03 | 27.8% | 327.5 | 27.8% | -0.98 | 23.90 | 22.70 | 25.10 | — |
| — | 0.08 | 0.43 | 0.26 | +0.02 | 28.6% | 330 | 28.6% | -0.99 | 27.12 | 26.35 | 27.90 | — |
| — | — | 0.18 | — | +0.02 | 29.5% | 332.5 | 29.5% | -1.00 | 28.90 | 27.70 | 30.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 30.4% | 335 | 30.4% | -1.00 | 31.77 | 30.20 | 33.35 | — |
| — | — | 0.16 | — | +0.01 | 31.4% | 337.5 | 31.4% | -1.00 | 33.95 | 32.75 | 35.15 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 32.4% | 340 | 32.4% | -1.00 | 36.60 | 35.50 | 37.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 33.5% | 342.5 | 33.5% | -1.00 | 39.17 | 38.15 | 40.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 34.7% | 345 | 34.7% | -1.00 | 41.42 | 40.20 | 42.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 35.9% | 347.5 | 35.9% | -1.00 | 44.02 | 42.70 | 45.35 | — |
| — | 0.02 | 0.25 | 0.14 | +0.00 | 37.1% | 350 | 37.1% | -1.00 | 46.48 | 45.30 | 47.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 39.8% | 355 | 39.8% | -1.00 | 51.58 | 50.25 | 52.90 | — |
| — | 0.02 | 0.14 | 0.08 | +0.00 | 42.6% | 360 | 42.6% | -1.00 | 56.42 | 55.20 | 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.