Spot 302.56
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 62.70 | 58.85 | +0.95 | 48.5% | 245 | — | — | 1.10 | 0.70 | 1.50 | — |
| — | 50.30 | 58.80 | 54.55 | — | — | 250 | 47.9% | -0.06 | 1.27 | 1.00 | 1.55 | — |
| — | 45.70 | 54.10 | 49.90 | — | — | 255 | — | — | 1.75 | 1.45 | 2.05 | — |
| — | 41.30 | 49.60 | 45.45 | +0.90 | 46.8% | 260 | 46.8% | -0.10 | 2.20 | 1.90 | 2.50 | — |
| — | 38.30 | 45.40 | 41.85 | +0.87 | 46.4% | 265 | 46.4% | -0.13 | 2.92 | 2.45 | 3.40 | — |
| — | 34.10 | 40.00 | 37.05 | +0.84 | 45.9% | 270 | 45.9% | -0.16 | 3.70 | 3.40 | 4.00 | — |
| — | 30.70 | 35.70 | 33.20 | +0.80 | 45.6% | 275 | 45.6% | -0.20 | 4.75 | 4.30 | 5.20 | — |
| — | 26.70 | 30.90 | 28.80 | +0.76 | 45.3% | 280 | 45.3% | -0.24 | 5.80 | 5.10 | 6.50 | — |
| — | 23.90 | 29.30 | 26.60 | +0.72 | 45.0% | 285 | 45.0% | -0.29 | 7.25 | 6.50 | 8.00 | — |
| — | 20.30 | 26.10 | 23.20 | +0.67 | 44.8% | 290 | 44.8% | -0.33 | 9.20 | 8.30 | 10.10 | — |
| — | 17.40 | 23.40 | 20.40 | +0.62 | 44.7% | 295 | 44.7% | -0.39 | 12.05 | 10.30 | 13.80 | — |
| — | 13.70 | 20.80 | 17.25 | +0.56 | 44.7% | 300 | — | — | 13.30 | 10.30 | 16.30 | — |
| — | 13.00 | 15.40 | 14.20 | — | — | 305 | — | — | 16.30 | 13.50 | 19.10 | — |
| — | 10.70 | 12.80 | 11.75 | — | — | 310 | — | — | 20.15 | 18.00 | 22.30 | — |
| — | 8.70 | 10.90 | 9.80 | +0.41 | 45.2% | 315 | 45.2% | -0.60 | 21.90 | 18.70 | 25.10 | — |
| — | 7.20 | 9.20 | 8.20 | +0.36 | 45.5% | 320 | 45.5% | -0.64 | 25.60 | 23.30 | 27.90 | — |
| — | 6.20 | 10.00 | 8.10 | +0.32 | 45.9% | 325 | 45.9% | -0.69 | 29.95 | 27.70 | 32.20 | — |
| — | 5.00 | 8.10 | 6.55 | +0.28 | 46.4% | 330 | 46.4% | -0.73 | 32.75 | 30.10 | 35.40 | — |
| — | 4.10 | 7.60 | 5.85 | +0.24 | 46.9% | 335 | 46.9% | -0.76 | 37.25 | 34.40 | 40.10 | — |
| — | 3.30 | 6.60 | 4.95 | +0.21 | 47.5% | 340 | 47.5% | -0.79 | 40.50 | 36.30 | 44.70 | — |
| — | 2.70 | 3.90 | 3.30 | +0.18 | 48.2% | 345 | 48.2% | -0.82 | 44.80 | 40.60 | 49.00 | — |
| — | 2.05 | 3.50 | 2.77 | +0.16 | 48.9% | 350 | 48.9% | -0.85 | 50.25 | 47.10 | 53.40 | — |
| — | 0.70 | 3.30 | 2.00 | +0.14 | 49.6% | 355 | 49.6% | -0.87 | 53.80 | 49.60 | 58.00 | — |
| — | 1.20 | 5.00 | 3.10 | +0.12 | 50.4% | 360 | 50.4% | -0.89 | 58.95 | 55.20 | 62.70 | — |
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.