Spot 303.74
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 62.50 | 58.65 | +1.00 | 54.8% | 245 | — | — | — | — | 0.30 | — |
| — | 52.30 | 60.00 | 56.15 | — | — | 247.5 | — | — | — | — | 4.30 | — |
| — | 49.80 | 57.50 | 53.65 | — | — | 250 | — | — | — | — | 0.05 | — |
| — | 47.30 | 54.00 | 50.65 | +1.00 | 54.0% | 252.5 | 54.0% | +0.00 | — | — | 4.30 | — |
| — | 44.80 | 51.50 | 48.15 | — | — | 255 | 53.8% | +0.00 | — | — | 0.40 | — |
| — | 42.30 | 49.50 | 45.90 | — | — | 257.5 | — | — | — | — | 1.40 | — |
| — | 39.80 | 47.70 | 43.75 | — | — | 260 | 53.9% | +0.00 | — | — | 0.20 | — |
| — | 37.30 | 44.90 | 41.10 | — | — | 262.5 | — | — | — | — | 1.00 | — |
| — | 34.80 | 41.50 | 38.15 | — | — | 265 | 55.7% | -0.00 | — | — | 0.05 | — |
| — | 32.00 | 40.00 | 36.00 | — | — | 267.5 | — | — | — | — | 0.05 | — |
| — | 29.80 | 35.70 | 32.75 | — | — | 270 | 60.7% | -0.00 | — | — | 0.15 | — |
| — | 27.30 | 34.10 | 30.70 | — | — | 272.5 | 64.2% | -0.00 | — | — | 0.95 | — |
| — | 26.50 | 31.60 | 29.05 | +1.00 | 67.6% | 275 | 67.6% | -0.00 | — | — | 0.10 | — |
| — | 22.00 | 30.00 | 26.00 | — | — | 277.5 | 70.1% | -0.01 | — | — | 0.25 | — |
| — | 21.50 | 27.50 | 24.50 | +0.99 | 70.9% | 280 | 70.9% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 20.80 | 24.50 | 22.65 | — | — | 282.5 | 69.8% | -0.02 | — | — | 0.70 | — |
| — | 14.50 | 22.10 | 18.30 | — | — | 285 | 67.2% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 12.00 | 20.20 | 16.10 | — | — | 287.5 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 12.60 | 16.10 | 14.35 | +0.93 | 60.1% | 290 | 60.1% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 8.90 | 15.40 | 12.15 | — | — | 292.5 | — | — | 0.35 | 0.15 | 0.55 | — |
| — | 8.80 | 9.80 | 9.30 | +0.85 | 54.7% | 295 | 54.7% | -0.15 | 0.70 | 0.50 | 0.90 | — |
| — | 6.50 | 8.10 | 7.30 | +0.78 | 53.2% | 297.5 | 53.2% | -0.22 | 1.05 | 0.75 | 1.35 | — |
| — | 4.80 | 6.00 | 5.40 | +0.68 | 52.3% | 300 | 52.3% | -0.32 | 1.82 | 1.65 | 2.00 | — |
| — | 2.80 | 4.50 | 3.65 | +0.57 | 51.9% | 302.5 | — | — | 2.85 | 2.20 | 3.50 | — |
| — | 1.75 | 2.80 | 2.27 | — | — | 305 | 51.6% | -0.55 | 4.83 | 1.95 | 7.70 | — |
| — | 0.75 | 2.40 | 1.57 | +0.33 | 51.6% | 307.5 | — | — | 5.75 | 2.90 | 8.60 | — |
| — | 0.75 | 1.25 | 1.00 | — | — | 310 | 51.5% | -0.77 | 8.35 | 4.90 | 11.80 | — |
| — | 0.50 | 1.00 | 0.75 | +0.15 | 51.5% | 312.5 | 51.5% | -0.85 | 11.05 | 8.10 | 14.00 | — |
| — | 0.10 | 0.55 | 0.33 | +0.09 | 51.6% | 315 | 51.6% | -0.91 | 12.45 | 8.90 | 16.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 317.5 | 51.6% | -0.95 | 14.75 | 11.20 | 18.30 | — |
| — | — | 1.15 | — | — | — | 320 | 51.7% | -0.97 | 16.80 | 13.30 | 20.30 | — |
| — | — | 2.85 | — | — | — | 322.5 | — | — | 19.90 | 16.90 | 22.90 | — |
| — | — | 2.70 | — | — | — | 325 | — | — | 22.30 | 18.90 | 25.70 | — |
| — | — | 4.30 | — | — | — | 327.5 | — | — | 25.05 | 22.20 | 27.90 | — |
| — | — | 0.30 | — | — | — | 330 | — | — | 27.30 | 24.20 | 30.40 | — |
| — | — | 4.30 | — | — | — | 332.5 | 52.1% | -1.00 | 29.50 | 26.10 | 32.90 | — |
| — | — | 4.30 | — | — | — | 335 | — | — | 32.15 | 28.90 | 35.40 | — |
| — | — | 0.10 | — | — | — | 340 | — | — | 36.90 | 33.40 | 40.40 | — |
| — | — | 0.15 | — | — | — | 345 | — | — | 42.75 | 40.10 | 45.40 | — |
| — | — | 1.00 | — | — | — | 350 | 53.4% | -1.00 | 46.90 | 43.40 | 50.40 | — |
| — | — | 4.20 | — | +0.00 | 53.8% | 355 | 53.8% | -1.00 | 51.95 | 48.50 | 55.40 | — |
| — | — | 0.05 | — | +0.00 | 54.3% | 360 | 54.3% | -1.00 | 58.15 | 55.30 | 61.00 | — |
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.