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 | |
| — | 56.80 | 59.65 | 58.23 | +0.97 | 68.6% | 245 | 68.6% | -0.03 | 0.44 | 0.33 | 0.55 | — |
| — | 54.75 | 57.55 | 56.15 | +0.96 | 67.9% | 247.5 | 67.9% | -0.04 | 0.32 | 0.04 | 0.60 | — |
| — | 51.95 | 54.85 | 53.40 | +0.96 | 67.2% | 250 | 67.2% | -0.04 | 0.62 | 0.54 | 0.70 | — |
| — | 49.60 | 53.35 | 51.48 | +0.95 | 66.6% | 252.5 | 66.6% | -0.05 | 0.64 | 0.26 | 1.02 | — |
| — | 47.20 | 50.30 | 48.75 | +0.94 | 66.0% | 255 | 66.0% | -0.06 | 0.84 | 0.70 | 0.98 | — |
| — | 44.85 | 48.45 | 46.65 | +0.93 | 65.5% | 257.5 | 65.5% | -0.07 | 1.06 | 0.56 | 1.56 | — |
| — | 43.40 | 45.30 | 44.35 | +0.92 | 65.0% | 260 | 65.0% | -0.08 | 1.18 | 1.03 | 1.32 | — |
| — | 40.25 | 43.90 | 42.08 | +0.91 | 64.6% | 262.5 | 64.6% | -0.09 | 1.41 | 1.26 | 1.55 | — |
| — | 38.20 | 41.65 | 39.92 | +0.90 | 64.2% | 265 | 64.2% | -0.10 | 1.65 | 1.51 | 1.79 | — |
| — | 36.50 | 39.25 | 37.88 | +0.88 | 63.9% | 267.5 | 63.9% | -0.12 | 1.97 | 1.86 | 2.08 | — |
| — | 33.50 | 36.80 | 35.15 | +0.87 | 63.6% | 270 | 63.6% | -0.13 | 2.31 | 2.18 | 2.43 | — |
| — | 32.00 | 34.95 | 33.48 | +0.85 | 63.3% | 272.5 | 63.3% | -0.15 | 2.69 | 2.54 | 2.85 | — |
| — | 29.25 | 32.45 | 30.85 | +0.83 | 63.1% | 275 | 63.1% | -0.17 | 3.12 | 2.99 | 3.25 | — |
| — | 27.75 | 30.45 | 29.10 | +0.81 | 62.9% | 277.5 | 62.9% | -0.19 | 3.67 | 3.40 | 3.95 | — |
| — | 26.10 | 29.05 | 27.57 | +0.78 | 62.8% | 280 | 62.8% | -0.22 | 4.03 | 3.65 | 4.40 | — |
| — | 24.55 | 26.85 | 25.70 | +0.76 | 62.7% | 282.5 | 62.7% | -0.24 | 4.92 | 4.60 | 5.25 | — |
| — | 22.75 | 25.20 | 23.98 | +0.74 | 62.7% | 285 | 62.7% | -0.27 | 5.40 | 5.05 | 5.75 | — |
| — | 21.05 | 23.45 | 22.25 | +0.71 | 62.7% | 287.5 | 62.7% | -0.29 | 6.40 | 6.00 | 6.80 | — |
| — | 19.80 | 21.65 | 20.73 | +0.68 | 62.7% | 290 | 62.7% | -0.32 | 7.30 | 6.90 | 7.70 | — |
| — | 18.20 | 19.40 | 18.80 | +0.65 | 62.7% | 292.5 | 62.7% | -0.35 | 8.12 | 7.55 | 8.70 | — |
| — | 16.90 | 17.90 | 17.40 | +0.62 | 62.8% | 295 | 62.8% | -0.38 | 9.30 | 8.85 | 9.75 | — |
| — | 15.35 | 16.60 | 15.97 | +0.59 | 62.9% | 297.5 | 62.9% | -0.41 | 10.47 | 10.10 | 10.85 | — |
| — | 14.60 | 15.00 | 14.80 | +0.56 | 63.1% | 300 | 63.1% | -0.44 | 11.53 | 11.25 | 11.80 | — |
| — | 13.35 | 14.45 | 13.90 | +0.53 | 63.2% | 302.5 | 63.2% | -0.47 | 12.70 | 11.90 | 13.50 | — |
| — | 11.95 | 12.80 | 12.38 | +0.50 | 63.4% | 305 | 63.4% | -0.50 | 14.20 | 13.75 | 14.65 | — |
| — | 10.75 | 11.80 | 11.28 | +0.47 | 63.6% | 307.5 | 63.6% | -0.53 | 15.75 | 15.20 | 16.30 | — |
| — | 10.30 | 10.55 | 10.43 | +0.44 | 63.8% | 310 | 63.8% | -0.56 | 16.98 | 16.30 | 17.65 | 566 |
| — | 8.90 | 9.85 | 9.38 | +0.42 | 64.1% | 312.5 | 64.1% | -0.58 | 18.55 | 17.60 | 19.50 | — |
| — | 8.25 | 8.95 | 8.60 | +0.39 | 64.3% | 315 | 64.3% | -0.61 | 20.55 | 19.95 | 21.15 | — |
| — | 7.30 | 8.20 | 7.75 | +0.36 | 64.6% | 317.5 | 64.6% | -0.64 | 22.38 | 21.55 | 23.20 | — |
| — | 6.95 | 7.30 | 7.12 | +0.34 | 64.9% | 320 | 64.9% | -0.67 | 23.77 | 22.85 | 24.70 | — |
| — | 5.00 | 7.70 | 6.35 | +0.31 | 65.2% | 322.5 | 65.2% | -0.69 | 25.60 | 24.65 | 26.55 | — |
| — | 5.45 | 6.20 | 5.83 | +0.29 | 65.5% | 325 | 65.5% | -0.71 | 28.20 | 26.75 | 29.65 | — |
| — | 4.85 | 5.65 | 5.25 | +0.27 | 65.8% | 327.5 | 65.8% | -0.73 | 29.60 | 28.55 | 30.65 | — |
| — | 4.60 | 5.05 | 4.83 | +0.25 | 66.1% | 330 | 66.1% | -0.75 | 32.10 | 30.60 | 33.60 | — |
| — | 4.00 | 4.55 | 4.28 | +0.23 | 66.5% | 332.5 | 66.5% | -0.77 | 33.62 | 32.55 | 34.70 | — |
| — | 3.70 | 4.20 | 3.95 | +0.21 | 66.8% | 335 | 66.8% | -0.79 | 36.20 | 34.85 | 37.55 | — |
| — | 2.81 | 4.35 | 3.58 | +0.20 | 67.1% | 337.5 | 67.1% | -0.81 | 37.90 | 36.05 | 39.75 | — |
| — | 3.05 | 3.45 | 3.25 | +0.18 | 67.5% | 340 | 67.5% | -0.83 | 40.45 | 39.35 | 41.55 | — |
| — | 2.70 | 3.20 | 2.95 | +0.16 | 67.8% | 342.5 | 67.8% | -0.84 | 41.83 | 40.40 | 43.25 | — |
| — | 2.45 | 2.83 | 2.64 | +0.15 | 68.2% | 345 | 68.2% | -0.85 | 44.73 | 43.45 | 46.00 | — |
| — | 2.20 | 2.51 | 2.35 | +0.14 | 68.6% | 347.5 | 68.6% | -0.86 | 46.65 | 45.05 | 48.25 | — |
| — | 2.03 | 2.25 | 2.14 | +0.13 | 68.9% | 350 | 68.9% | -0.88 | 48.62 | 47.25 | 50.00 | — |
| — | 1.37 | 2.07 | 1.72 | +0.12 | 69.3% | 352.5 | 69.3% | -0.89 | 50.88 | 49.45 | 52.30 | — |
| — | 1.60 | 1.95 | 1.77 | +0.11 | 69.6% | 355 | 69.6% | -0.90 | 53.80 | 52.45 | 55.15 | — |
| — | 1.28 | 1.55 | 1.42 | +0.09 | 70.4% | 360 | 70.4% | -0.92 | 58.50 | 57.00 | 60.00 | — |
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.