Spot 302.98
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.55 | 59.95 | 58.25 | +0.99 | 87.7% | 245 | 87.7% | -0.01 | — | — | 0.16 | — |
| — | 53.75 | 57.40 | 55.58 | — | — | 247.5 | — | — | — | — | 0.11 | — |
| — | 51.70 | 54.95 | 53.33 | — | — | 250 | 83.2% | -0.01 | 0.14 | 0.08 | 0.21 | — |
| — | 48.80 | 52.45 | 50.62 | — | — | 252.5 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 46.30 | 50.00 | 48.15 | — | — | 255 | — | — | 0.27 | 0.05 | 0.49 | — |
| — | 43.85 | 47.10 | 45.48 | — | — | 257.5 | 77.0% | -0.02 | 0.17 | 0.07 | 0.26 | — |
| — | 41.80 | 45.10 | 43.45 | +0.98 | 75.2% | 260 | 75.2% | -0.02 | 0.21 | 0.18 | 0.24 | — |
| — | 38.95 | 41.75 | 40.35 | +0.97 | 73.6% | 262.5 | 73.6% | -0.03 | 0.17 | 0.05 | 0.28 | — |
| — | 36.85 | 40.00 | 38.42 | +0.97 | 72.1% | 265 | 72.1% | -0.03 | 0.31 | 0.29 | 0.33 | — |
| — | 34.05 | 37.50 | 35.77 | +0.96 | 70.9% | 267.5 | 70.9% | -0.04 | 0.30 | 0.11 | 0.50 | — |
| — | 31.85 | 34.15 | 33.00 | +0.95 | 69.8% | 270 | 69.8% | -0.05 | 0.49 | 0.47 | 0.51 | — |
| — | 30.20 | 31.85 | 31.02 | +0.94 | 68.9% | 272.5 | 68.9% | -0.07 | 0.64 | 0.58 | 0.70 | — |
| — | 27.60 | 29.85 | 28.73 | +0.92 | 68.1% | 275 | 68.1% | -0.08 | 0.81 | 0.78 | 0.85 | — |
| — | 25.15 | 28.15 | 26.65 | +0.90 | 67.5% | 277.5 | 67.5% | -0.10 | 1.04 | 1.00 | 1.09 | — |
| — | 22.35 | 25.90 | 24.12 | +0.88 | 67.0% | 280 | 67.0% | -0.12 | 1.33 | 1.29 | 1.37 | — |
| — | 21.50 | 22.75 | 22.12 | +0.85 | 66.7% | 282.5 | 66.7% | -0.15 | 1.73 | 1.59 | 1.86 | — |
| — | 19.65 | 20.60 | 20.12 | +0.82 | 66.5% | 285 | 66.5% | -0.18 | 2.17 | 2.08 | 2.25 | — |
| — | 17.75 | 19.10 | 18.43 | +0.79 | 66.5% | 287.5 | 66.5% | -0.21 | 2.70 | 2.61 | 2.79 | — |
| — | 15.95 | 17.10 | 16.52 | +0.75 | 66.5% | 290 | 66.5% | -0.25 | 3.38 | 3.20 | 3.55 | — |
| — | 14.20 | 15.30 | 14.75 | +0.71 | 66.5% | 292.5 | 66.5% | -0.29 | 4.15 | 3.80 | 4.50 | — |
| — | 12.60 | 13.35 | 12.97 | +0.66 | 66.6% | 295 | 66.6% | -0.34 | 4.90 | 4.80 | 5.00 | — |
| — | 11.00 | 11.85 | 11.43 | +0.62 | 66.8% | 297.5 | 66.8% | -0.38 | 5.88 | 5.70 | 6.05 | — |
| — | 10.05 | 10.40 | 10.22 | +0.57 | 67.0% | 300 | 67.0% | -0.43 | 7.00 | 6.85 | 7.15 | — |
| — | 8.65 | 9.20 | 8.93 | +0.53 | 67.3% | 302.5 | 67.3% | -0.47 | 8.25 | 7.90 | 8.60 | — |
| — | 7.50 | 7.90 | 7.70 | +0.48 | 67.6% | 305 | 67.6% | -0.52 | 9.78 | 9.35 | 10.20 | — |
| — | 6.60 | 7.05 | 6.83 | +0.44 | 67.9% | 307.5 | 67.9% | -0.57 | 11.22 | 10.85 | 11.60 | — |
| — | 5.65 | 6.00 | 5.83 | +0.39 | 68.4% | 310 | 68.4% | -0.61 | 12.85 | 12.40 | 13.30 | — |
| — | 4.80 | 5.35 | 5.08 | +0.35 | 68.8% | 312.5 | 68.8% | -0.65 | 14.55 | 14.10 | 15.00 | — |
| — | 4.15 | 4.50 | 4.33 | +0.31 | 69.4% | 315 | 69.4% | -0.69 | 16.30 | 15.90 | 16.70 | — |
| — | 3.40 | 3.95 | 3.67 | +0.27 | 70.0% | 317.5 | 70.0% | -0.73 | 18.02 | 17.35 | 18.70 | — |
| — | 3.05 | 3.30 | 3.17 | +0.24 | 70.6% | 320 | 70.6% | -0.76 | 20.27 | 19.70 | 20.85 | — |
| — | 2.61 | 2.84 | 2.73 | +0.21 | 71.3% | 322.5 | 71.3% | -0.79 | 22.15 | 21.65 | 22.65 | — |
| — | 2.21 | 2.47 | 2.34 | +0.19 | 72.0% | 325 | 72.0% | -0.81 | 23.95 | 22.95 | 24.95 | — |
| — | 1.89 | 2.07 | 1.98 | +0.16 | 72.8% | 327.5 | 72.8% | -0.84 | 26.60 | 26.00 | 27.20 | — |
| — | 1.59 | 1.78 | 1.69 | +0.14 | 73.6% | 330 | 73.6% | -0.86 | 29.05 | 27.70 | 30.40 | — |
| — | 1.35 | 1.50 | 1.43 | +0.12 | 74.4% | 332.5 | 74.4% | -0.88 | 30.98 | 30.00 | 31.95 | — |
| — | 1.17 | 1.35 | 1.26 | +0.11 | 75.3% | 335 | 75.3% | -0.89 | 33.30 | 31.90 | 34.70 | — |
| — | 0.95 | 1.14 | 1.04 | +0.10 | 76.2% | 337.5 | 76.2% | -0.91 | 35.88 | 34.75 | 37.00 | — |
| — | 0.79 | 0.98 | 0.89 | +0.08 | 77.1% | 340 | 77.1% | -0.92 | 37.92 | 36.40 | 39.45 | — |
| — | 0.65 | 0.87 | 0.76 | +0.07 | 78.0% | 342.5 | 78.0% | -0.93 | 40.35 | 38.55 | 42.15 | — |
| — | 0.66 | 0.73 | 0.69 | +0.06 | 79.0% | 345 | 79.0% | -0.94 | 43.17 | 42.15 | 44.20 | — |
| — | 0.50 | 0.64 | 0.57 | +0.05 | 79.9% | 347.5 | 79.9% | -0.95 | 45.42 | 44.30 | 46.55 | — |
| — | 0.45 | 0.62 | 0.54 | +0.05 | 80.9% | 350 | 80.9% | -0.95 | 47.85 | 46.30 | 49.40 | — |
| — | 0.02 | 0.94 | 0.48 | +0.04 | 81.9% | 352.5 | 81.9% | -0.96 | 50.38 | 48.95 | 51.80 | — |
| — | 0.30 | 0.40 | 0.35 | +0.04 | 82.9% | 355 | 82.9% | -0.97 | 52.42 | 50.60 | 54.25 | — |
| — | 0.15 | 0.43 | 0.29 | +0.03 | 83.9% | 357.5 | 83.9% | -0.97 | 54.90 | 53.10 | 56.70 | — |
| — | 0.22 | 0.46 | 0.34 | +0.03 | 85.0% | 360 | 85.0% | -0.97 | 57.48 | 55.75 | 59.20 | — |
| — | — | 0.35 | — | +0.03 | 86.1% | 362.5 | 86.1% | -0.98 | 59.98 | 58.30 | 61.65 | — |
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.