Spot 307.42
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.35 | 62.10 | 60.73 | +0.99 | 69.6% | 247.5 | 69.6% | -0.01 | — | — | 0.42 | — |
| — | 56.75 | 59.60 | 58.17 | +0.99 | 68.6% | 250 | 68.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 54.00 | 57.15 | 55.58 | +0.98 | 67.7% | 252.5 | 67.7% | -0.02 | — | — | 0.22 | — |
| — | 51.30 | 54.65 | 52.98 | +0.98 | 66.8% | 255 | 66.8% | -0.02 | 0.27 | 0.16 | 0.38 | — |
| — | 48.60 | 52.20 | 50.40 | +0.98 | 66.1% | 257.5 | 66.1% | -0.02 | 0.34 | 0.16 | 0.51 | — |
| — | 46.70 | 49.80 | 48.25 | +0.97 | 65.3% | 260 | 65.3% | -0.03 | 0.33 | 0.25 | 0.41 | — |
| — | 44.05 | 47.35 | 45.70 | +0.97 | 64.7% | 262.5 | 64.7% | -0.03 | 0.28 | 0.15 | 0.42 | — |
| — | 41.80 | 44.95 | 43.38 | +0.96 | 64.1% | 265 | 64.1% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 39.70 | 42.55 | 41.12 | +0.95 | 63.6% | 267.5 | 63.6% | -0.05 | 0.57 | 0.55 | 0.60 | — |
| — | 37.15 | 40.20 | 38.67 | +0.94 | 63.1% | 270 | 63.1% | -0.06 | 0.72 | 0.69 | 0.75 | — |
| — | 34.45 | 38.00 | 36.23 | +0.93 | 62.7% | 272.5 | 62.7% | -0.07 | 0.91 | 0.88 | 0.94 | — |
| — | 32.75 | 35.65 | 34.20 | +0.91 | 62.4% | 275 | 62.4% | -0.09 | 1.14 | 1.10 | 1.18 | — |
| — | 30.25 | 33.80 | 32.02 | +0.89 | 62.1% | 277.5 | 62.1% | -0.11 | 1.40 | 1.35 | 1.44 | — |
| — | 28.70 | 30.55 | 29.62 | +0.87 | 61.8% | 280 | 61.8% | -0.13 | 1.70 | 1.63 | 1.77 | — |
| — | 26.05 | 29.45 | 27.75 | +0.85 | 61.6% | 282.5 | 61.6% | -0.15 | 2.15 | 2.06 | 2.24 | — |
| — | 24.35 | 26.05 | 25.20 | +0.83 | 61.5% | 285 | 61.5% | -0.17 | 2.56 | 2.51 | 2.60 | — |
| — | 22.75 | 23.60 | 23.18 | +0.80 | 61.4% | 287.5 | 61.4% | -0.20 | 3.04 | 2.84 | 3.25 | — |
| — | 20.95 | 21.90 | 21.43 | +0.77 | 61.3% | 290 | 61.3% | -0.23 | 3.70 | 3.65 | 3.75 | — |
| — | 18.95 | 20.05 | 19.50 | +0.74 | 61.3% | 292.5 | 61.3% | -0.26 | 4.38 | 4.30 | 4.45 | — |
| — | 17.50 | 18.10 | 17.80 | +0.70 | 61.3% | 295 | 61.3% | -0.29 | 5.15 | 5.05 | 5.25 | — |
| — | 15.60 | 16.75 | 16.18 | +0.67 | 61.4% | 297.5 | 61.4% | -0.33 | 6.05 | 5.95 | 6.15 | — |
| — | 14.45 | 14.90 | 14.68 | +0.63 | 61.5% | 300 | 61.5% | -0.37 | 7.08 | 6.95 | 7.20 | — |
| — | 12.60 | 13.95 | 13.28 | +0.60 | 61.6% | 302.5 | 61.6% | -0.40 | 8.05 | 7.95 | 8.15 | — |
| — | 11.75 | 12.10 | 11.93 | +0.56 | 61.7% | 305 | 61.7% | -0.44 | 9.28 | 8.95 | 9.60 | — |
| — | 10.45 | 10.90 | 10.68 | +0.52 | 61.9% | 307.5 | 61.9% | -0.48 | 10.50 | 10.25 | 10.75 | — |
| — | 9.45 | 9.65 | 9.55 | +0.48 | 62.1% | 310 | 62.1% | -0.52 | 11.90 | 11.70 | 12.10 | — |
| — | 8.25 | 8.60 | 8.43 | +0.45 | 62.4% | 312.5 | 62.4% | -0.55 | 13.30 | 13.00 | 13.60 | — |
| — | 7.45 | 7.75 | 7.60 | +0.41 | 62.6% | 315 | 62.6% | -0.59 | 14.88 | 14.50 | 15.25 | — |
| — | 6.60 | 6.80 | 6.70 | +0.38 | 62.9% | 317.5 | 62.9% | -0.62 | 16.55 | 16.20 | 16.90 | — |
| — | 5.85 | 6.00 | 5.92 | +0.34 | 63.2% | 320 | 63.2% | -0.66 | 18.23 | 17.90 | 18.55 | — |
| — | 5.10 | 5.35 | 5.22 | +0.31 | 63.5% | 322.5 | 63.5% | -0.69 | 20.10 | 19.65 | 20.55 | — |
| — | 4.55 | 4.70 | 4.62 | +0.28 | 63.8% | 325 | 63.8% | -0.72 | 22.00 | 21.75 | 22.25 | — |
| — | 3.95 | 4.15 | 4.05 | +0.26 | 64.2% | 327.5 | 64.2% | -0.74 | 24.05 | 23.55 | 24.55 | — |
| — | 3.50 | 3.60 | 3.55 | +0.23 | 64.6% | 330 | 64.6% | -0.77 | 25.90 | 25.35 | 26.45 | — |
| — | 3.05 | 3.15 | 3.10 | +0.21 | 65.0% | 332.5 | 65.0% | -0.79 | 28.05 | 27.75 | 28.35 | — |
| — | 2.66 | 2.80 | 2.73 | +0.19 | 65.4% | 335 | 65.4% | -0.82 | 29.80 | 28.00 | 31.60 | — |
| — | 2.36 | 2.44 | 2.40 | +0.17 | 65.9% | 337.5 | 65.9% | -0.84 | 32.08 | 29.80 | 34.35 | — |
| — | 2.07 | 2.14 | 2.10 | +0.15 | 66.3% | 340 | 66.3% | -0.85 | 34.30 | 32.45 | 36.15 | — |
| — | 1.80 | 1.97 | 1.89 | +0.13 | 66.8% | 342.5 | 66.8% | -0.87 | 36.85 | 34.80 | 38.90 | — |
| — | 1.59 | 1.64 | 1.61 | +0.12 | 67.3% | 345 | 67.3% | -0.88 | 39.02 | 36.90 | 41.15 | — |
| — | 1.39 | 1.44 | 1.42 | +0.11 | 67.9% | 347.5 | 67.9% | -0.90 | 41.15 | 39.30 | 43.00 | — |
| — | 1.23 | 1.27 | 1.25 | +0.09 | 68.4% | 350 | 68.4% | -0.91 | 43.80 | 41.80 | 45.80 | — |
| — | 1.07 | 1.11 | 1.09 | +0.08 | 69.0% | 352.5 | 69.0% | -0.92 | 45.70 | 44.15 | 47.25 | — |
| — | 0.94 | 0.98 | 0.96 | +0.08 | 69.6% | 355 | 69.6% | -0.93 | 48.08 | 46.50 | 49.65 | — |
| — | 0.83 | 0.86 | 0.84 | +0.07 | 70.3% | 357.5 | 70.3% | -0.94 | 50.33 | 48.90 | 51.75 | — |
| — | 0.73 | 0.77 | 0.75 | +0.06 | 70.9% | 360 | 70.9% | -0.94 | 52.88 | 51.30 | 54.45 | — |
| — | 0.65 | 0.68 | 0.67 | +0.05 | 71.6% | 362.5 | 71.6% | -0.95 | 55.38 | 53.75 | 57.00 | — |
| — | 0.52 | 0.65 | 0.58 | +0.05 | 72.3% | 365 | 72.3% | -0.96 | 57.70 | 56.15 | 59.25 | — |
| — | — | 1.66 | — | +0.04 | 73.1% | 367.5 | — | — | 60.15 | 58.60 | 61.70 | — |
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.