Spot 302.30
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.45 | 63.30 | 61.88 | +0.89 | 63.4% | 245 | 63.4% | -0.11 | 3.34 | 2.73 | 3.95 | — |
| — | 55.25 | 59.05 | 57.15 | +0.87 | 63.2% | 250 | 63.2% | -0.13 | 3.90 | 3.35 | 4.45 | — |
| — | 51.95 | 54.90 | 53.42 | +0.85 | 63.1% | 255 | 63.1% | -0.15 | 4.40 | 3.50 | 5.30 | — |
| — | 48.10 | 51.00 | 49.55 | +0.82 | 63.0% | 260 | 63.0% | -0.18 | 6.00 | 5.30 | 6.70 | — |
| — | 43.70 | 47.20 | 45.45 | +0.79 | 62.9% | 265 | 62.9% | -0.21 | 6.97 | 6.40 | 7.55 | — |
| — | 40.05 | 43.55 | 41.80 | +0.76 | 62.8% | 270 | 62.8% | -0.24 | 8.25 | 7.55 | 8.95 | — |
| — | 37.25 | 39.80 | 38.52 | +0.73 | 62.7% | 275 | 62.7% | -0.27 | 9.45 | 8.50 | 10.40 | — |
| — | 33.15 | 36.45 | 34.80 | +0.70 | 62.6% | 280 | 62.6% | -0.30 | 11.62 | 10.95 | 12.30 | 30 |
| — | 31.10 | 33.40 | 32.25 | +0.67 | 62.6% | 285 | 62.6% | -0.34 | 13.53 | 12.85 | 14.20 | — |
| — | 28.30 | 30.50 | 29.40 | +0.63 | 62.5% | 290 | 62.5% | -0.37 | 15.50 | 14.30 | 16.70 | — |
| — | 25.50 | 27.90 | 26.70 | +0.60 | 62.4% | 295 | 62.4% | -0.41 | 17.75 | 16.55 | 18.95 | — |
| — | 22.50 | 25.40 | 23.95 | +0.56 | 62.3% | 300 | 62.3% | -0.44 | 20.18 | 18.90 | 21.45 | — |
| — | 20.40 | 23.25 | 21.82 | +0.52 | 62.3% | 305 | 62.3% | -0.48 | 23.00 | 22.20 | 23.80 | — |
| — | 18.35 | 20.65 | 19.50 | +0.49 | 62.2% | 310 | 62.2% | -0.51 | 26.25 | 25.45 | 27.05 | — |
| — | 16.35 | 18.70 | 17.52 | +0.45 | 62.2% | 315 | 62.2% | -0.55 | 28.88 | 27.40 | 30.35 | — |
| — | 14.80 | 16.80 | 15.80 | +0.42 | 62.1% | 320 | 62.1% | -0.58 | 32.15 | 30.60 | 33.70 | — |
| — | 12.40 | 15.25 | 13.82 | +0.39 | 62.1% | 325 | 62.1% | -0.62 | 35.27 | 34.05 | 36.50 | — |
| — | 11.60 | 13.95 | 12.78 | +0.36 | 62.1% | 330 | 62.1% | -0.65 | 39.12 | 37.75 | 40.50 | — |
| — | 10.25 | 12.10 | 11.18 | +0.33 | 62.0% | 335 | 62.0% | -0.68 | 42.75 | 41.20 | 44.30 | — |
| — | 9.30 | 10.90 | 10.10 | +0.30 | 62.0% | 340 | 62.0% | -0.71 | 47.02 | 46.05 | 48.00 | — |
| — | 7.25 | 9.85 | 8.55 | +0.27 | 62.1% | 345 | 62.1% | -0.73 | 50.35 | 48.80 | 51.90 | — |
| — | 6.60 | 8.85 | 7.72 | +0.24 | 62.1% | 350 | 62.1% | -0.76 | 54.10 | 52.70 | 55.50 | — |
| — | 6.25 | 7.60 | 6.92 | +0.22 | 62.1% | 355 | 62.1% | -0.78 | 58.10 | 56.60 | 59.60 | — |
| — | 5.05 | 7.50 | 6.28 | +0.20 | 62.2% | 360 | 62.2% | -0.81 | 62.48 | 61.15 | 63.80 | — |
| — | 5.00 | 6.35 | 5.67 | +0.18 | 62.3% | 365 | 62.3% | -0.83 | 66.67 | 65.15 | 68.20 | — |
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.