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 | |
| — | 56.80 | 64.70 | 60.75 | +0.94 | 52.9% | 245 | 52.9% | -0.06 | 1.35 | 1.05 | 1.65 | — |
| — | 52.20 | 60.50 | 56.35 | +0.92 | 52.3% | 250 | 52.3% | -0.08 | 1.77 | 1.55 | 2.00 | — |
| — | 47.60 | 55.60 | 51.60 | +0.90 | 51.7% | 255 | 51.7% | -0.10 | 1.88 | 1.10 | 2.65 | — |
| — | 43.20 | 50.00 | 46.60 | +0.88 | 51.0% | 260 | 51.0% | -0.12 | 2.40 | 1.60 | 3.20 | — |
| — | 38.90 | 45.50 | 42.20 | +0.86 | 50.4% | 265 | 50.4% | -0.15 | 3.25 | 2.70 | 3.80 | — |
| — | 34.80 | 42.40 | 38.60 | +0.83 | 49.7% | 270 | 49.7% | -0.18 | 4.05 | 3.40 | 4.70 | — |
| — | 31.50 | 36.40 | 33.95 | +0.79 | 49.1% | 275 | 49.1% | -0.21 | 5.15 | 4.40 | 5.90 | — |
| — | 28.70 | 32.70 | 30.70 | +0.76 | 48.4% | 280 | 48.4% | -0.25 | 6.45 | 5.80 | 7.10 | — |
| — | 23.60 | 30.80 | 27.20 | +0.71 | 47.9% | 285 | 47.9% | -0.29 | 6.70 | 5.10 | 8.30 | — |
| — | 20.80 | 27.20 | 24.00 | +0.67 | 47.3% | 290 | 47.3% | -0.33 | 9.60 | 8.60 | 10.60 | — |
| — | 19.80 | 22.20 | 21.00 | +0.62 | 46.9% | 295 | 46.9% | -0.38 | 11.80 | 11.00 | 12.60 | — |
| — | 17.70 | 20.40 | 19.05 | +0.57 | 46.5% | 300 | 46.5% | -0.43 | 13.90 | 12.70 | 15.10 | — |
| — | 15.00 | 18.30 | 16.65 | +0.52 | 46.2% | 305 | 46.2% | -0.48 | 16.10 | 14.60 | 17.60 | — |
| — | 12.20 | 14.50 | 13.35 | +0.47 | 45.9% | 310 | 45.9% | -0.53 | 19.10 | 17.70 | 20.50 | — |
| — | 7.60 | 13.80 | 10.70 | +0.42 | 45.7% | 315 | 45.7% | -0.58 | 22.30 | 20.50 | 24.10 | — |
| — | 8.70 | 12.30 | 10.50 | +0.38 | 45.6% | 320 | 45.6% | -0.63 | 25.40 | 24.10 | 26.70 | — |
| — | 7.20 | 10.80 | 9.00 | +0.33 | 45.5% | 325 | 45.5% | -0.67 | 29.30 | 27.00 | 31.60 | — |
| — | 5.20 | 7.20 | 6.20 | +0.29 | 45.5% | 330 | 45.5% | -0.72 | 33.25 | 31.10 | 35.40 | — |
| — | 4.60 | 7.10 | 5.85 | +0.25 | 45.6% | 335 | 45.6% | -0.76 | 37.20 | 34.40 | 40.00 | — |
| — | 4.00 | 5.30 | 4.65 | +0.22 | 45.7% | 340 | 45.7% | -0.79 | 41.35 | 38.70 | 44.00 | — |
| — | 1.55 | 6.40 | 3.98 | +0.19 | 45.9% | 345 | 45.9% | -0.82 | 45.25 | 42.30 | 48.20 | — |
| — | 2.50 | 3.90 | 3.20 | +0.16 | 46.2% | 350 | 46.2% | -0.85 | 49.75 | 47.00 | 52.50 | — |
| — | 1.10 | 4.90 | 3.00 | +0.14 | 46.6% | 355 | 46.6% | -0.88 | 54.20 | 51.30 | 57.10 | — |
| — | 0.65 | 3.50 | 2.08 | +0.12 | 47.0% | 360 | 47.0% | -0.89 | 58.40 | 55.30 | 61.50 | — |
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.