Spot 303.13
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 61.70 | 58.05 | +1.00 | 58.1% | 245 | 58.1% | -0.00 | — | — | 4.30 | — |
| — | 49.40 | 57.10 | 53.25 | +0.99 | 55.4% | 250 | 55.4% | -0.01 | — | — | 1.05 | — |
| — | 44.40 | 51.90 | 48.15 | +0.99 | 52.8% | 255 | 52.8% | -0.01 | — | — | 4.30 | — |
| — | 39.50 | 47.10 | 43.30 | +0.99 | 50.5% | 260 | 50.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 36.90 | 44.30 | 40.60 | +0.98 | 49.5% | 262.5 | 49.5% | -0.02 | — | — | 4.30 | — |
| — | 34.50 | 42.20 | 38.35 | +0.98 | 48.6% | 265 | 48.6% | -0.02 | — | — | 4.20 | — |
| — | 32.00 | 39.80 | 35.90 | +0.97 | 47.7% | 267.5 | 47.7% | -0.03 | — | — | 4.40 | — |
| — | 29.60 | 37.10 | 33.35 | +0.97 | 46.9% | 270 | 46.9% | -0.03 | — | — | 3.90 | — |
| — | 27.20 | 34.70 | 30.95 | +0.96 | 46.2% | 272.5 | 46.2% | -0.04 | — | — | 0.50 | — |
| — | 24.80 | 32.20 | 28.50 | +0.95 | 45.6% | 275 | 45.6% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 22.40 | 30.20 | 26.30 | +0.93 | 45.0% | 277.5 | 45.0% | -0.07 | 0.65 | 0.40 | 0.90 | — |
| — | 21.00 | 27.60 | 24.30 | +0.91 | 44.6% | 280 | 44.6% | -0.09 | 0.93 | 0.65 | 1.20 | — |
| — | 17.90 | 25.60 | 21.75 | +0.89 | 44.2% | 282.5 | 44.2% | -0.11 | 1.07 | 0.85 | 1.30 | — |
| — | 16.80 | 23.40 | 20.10 | +0.86 | 43.8% | 285 | 43.8% | -0.14 | 1.35 | 1.15 | 1.55 | — |
| — | 14.60 | 20.00 | 17.30 | +0.82 | 43.6% | 287.5 | 43.6% | -0.18 | 1.80 | 1.55 | 2.05 | — |
| — | 14.60 | 16.90 | 15.75 | +0.78 | 43.4% | 290 | 43.4% | -0.22 | 2.15 | 1.95 | 2.35 | — |
| — | 12.80 | 15.00 | 13.90 | +0.74 | 43.3% | 292.5 | 43.3% | -0.26 | 2.92 | 2.35 | 3.50 | — |
| — | 11.10 | 13.10 | 12.10 | +0.69 | 43.3% | 295 | 43.3% | -0.31 | 3.75 | 3.50 | 4.00 | — |
| — | 9.60 | 11.40 | 10.50 | +0.64 | 43.3% | 297.5 | 43.3% | -0.36 | 4.60 | 4.30 | 4.90 | — |
| — | 8.60 | 9.60 | 9.10 | +0.59 | 43.3% | 300 | 43.3% | -0.42 | 5.70 | 5.50 | 5.90 | — |
| — | 6.90 | 8.50 | 7.70 | +0.53 | 43.4% | 302.5 | 43.4% | -0.47 | 6.95 | 6.50 | 7.40 | — |
| — | 6.30 | 7.00 | 6.65 | +0.48 | 43.5% | 305 | 43.5% | -0.52 | 8.30 | 7.60 | 9.00 | — |
| — | 5.10 | 6.70 | 5.90 | +0.42 | 43.7% | 307.5 | 43.7% | -0.58 | 9.55 | 8.60 | 10.50 | — |
| — | 4.00 | 5.10 | 4.55 | +0.37 | 43.9% | 310 | 43.9% | -0.63 | 10.95 | 10.60 | 11.30 | — |
| — | 3.20 | 4.30 | 3.75 | +0.32 | 44.1% | 312.5 | 44.1% | -0.68 | 13.30 | 12.60 | 14.00 | — |
| — | 2.60 | 3.30 | 2.95 | +0.28 | 44.4% | 315 | 44.4% | -0.72 | 14.85 | 13.90 | 15.80 | — |
| — | 2.10 | 3.10 | 2.60 | +0.24 | 44.6% | 317.5 | 44.6% | -0.76 | 16.55 | 15.20 | 17.90 | — |
| — | 1.35 | 2.25 | 1.80 | +0.20 | 44.9% | 320 | 44.9% | -0.80 | 19.25 | 16.70 | 21.80 | — |
| — | 1.05 | 1.80 | 1.43 | +0.17 | 45.2% | 322.5 | 45.2% | -0.83 | 20.50 | 17.20 | 23.80 | — |
| — | 0.95 | 1.65 | 1.30 | +0.14 | 45.5% | 325 | 45.5% | -0.86 | 23.20 | 19.90 | 26.50 | — |
| — | 0.50 | 1.40 | 0.95 | +0.12 | 45.8% | 327.5 | 45.8% | -0.88 | 25.35 | 21.50 | 29.20 | — |
| — | 0.65 | 0.95 | 0.80 | +0.10 | 46.2% | 330 | 46.2% | -0.90 | 27.80 | 24.00 | 31.60 | — |
| — | 0.45 | 0.90 | 0.68 | +0.08 | 46.6% | 332.5 | 46.6% | -0.92 | 29.85 | 26.20 | 33.50 | — |
| — | 0.10 | 0.80 | 0.45 | +0.07 | 47.0% | 335 | 47.0% | -0.94 | 32.45 | 28.60 | 36.30 | — |
| — | 0.30 | 0.85 | 0.57 | +0.06 | 47.4% | 337.5 | 47.4% | -0.95 | 34.80 | 30.90 | 38.70 | — |
| — | — | 0.55 | — | +0.05 | 47.9% | 340 | 47.9% | -0.96 | 37.00 | 33.00 | 41.00 | — |
| — | — | 0.95 | — | +0.04 | 48.3% | 342.5 | 48.3% | -0.97 | 39.65 | 35.80 | 43.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 48.8% | 345 | 48.8% | -0.98 | 42.10 | 38.20 | 46.00 | — |
| — | — | 0.80 | — | +0.02 | 49.4% | 347.5 | 49.4% | -0.98 | 44.90 | 41.40 | 48.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 49.9% | 350 | 49.9% | -0.99 | 46.85 | 42.70 | 51.00 | — |
| — | — | 1.35 | — | +0.02 | 50.5% | 352.5 | 50.5% | -0.99 | 49.50 | 45.60 | 53.40 | — |
| — | — | 4.40 | — | +0.01 | 51.1% | 355 | 51.1% | -0.99 | 51.50 | 47.10 | 55.90 | — |
| — | — | 4.30 | — | +0.01 | 51.7% | 357.5 | 51.7% | -1.00 | 54.10 | 50.00 | 58.20 | — |
| — | — | 2.60 | — | +0.01 | 52.4% | 360 | 52.4% | -1.00 | 57.45 | 54.80 | 60.10 | — |
| — | — | 2.55 | — | +0.01 | 53.0% | 362.5 | 53.0% | -1.00 | 59.50 | 55.60 | 63.40 | — |
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.