Spot 302.61
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.25 | 61.25 | 59.75 | +1.00 | 91.5% | 242.5 | 91.5% | -0.00 | — | — | 0.05 | — |
| — | 56.35 | 58.80 | 57.58 | +1.00 | 89.7% | 245 | 89.7% | -0.00 | — | — | 0.11 | — |
| — | 53.25 | 56.35 | 54.80 | +1.00 | 87.8% | 247.5 | 87.8% | -0.00 | — | — | 0.10 | — |
| — | 51.65 | 53.75 | 52.70 | +0.99 | 85.7% | 250 | 85.7% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 48.30 | 51.35 | 49.83 | +0.99 | 83.6% | 252.5 | 83.6% | -0.01 | — | — | 0.15 | — |
| — | 45.80 | 49.00 | 47.40 | +0.99 | 81.5% | 255 | 81.5% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 43.30 | 46.30 | 44.80 | +0.99 | 79.5% | 257.5 | 79.5% | -0.01 | — | — | 0.18 | — |
| — | 41.20 | 44.00 | 42.60 | +0.99 | 77.6% | 260 | 77.6% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 38.35 | 41.45 | 39.90 | +0.98 | 75.8% | 262.5 | 75.8% | -0.02 | 0.15 | 0.02 | 0.28 | — |
| — | 36.75 | 39.10 | 37.92 | +0.98 | 74.2% | 265 | 74.2% | -0.02 | 0.15 | 0.10 | 0.21 | — |
| — | 33.45 | 36.05 | 34.75 | +0.97 | 72.8% | 267.5 | 72.8% | -0.03 | — | — | 0.39 | — |
| — | 31.80 | 33.55 | 32.67 | +0.96 | 71.6% | 270 | 71.6% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 28.50 | 31.65 | 30.07 | +0.95 | 70.5% | 272.5 | 70.5% | -0.05 | 0.38 | 0.33 | 0.43 | — |
| — | 26.50 | 29.45 | 27.98 | +0.94 | 69.6% | 275 | 69.6% | -0.06 | 0.51 | 0.49 | 0.52 | — |
| — | 23.90 | 27.00 | 25.45 | +0.92 | 68.8% | 277.5 | 68.8% | -0.08 | 0.62 | 0.59 | 0.66 | — |
| — | 22.85 | 24.70 | 23.77 | +0.90 | 68.1% | 280 | 68.1% | -0.10 | 0.88 | 0.85 | 0.91 | — |
| — | 19.65 | 21.90 | 20.77 | +0.87 | 67.6% | 282.5 | 67.6% | -0.12 | 1.17 | 1.15 | 1.19 | — |
| — | 18.85 | 20.00 | 19.43 | +0.84 | 67.1% | 285 | 67.1% | -0.15 | 1.52 | 1.49 | 1.56 | — |
| — | 16.55 | 17.90 | 17.23 | +0.81 | 66.9% | 287.5 | 66.9% | -0.19 | 1.98 | 1.92 | 2.03 | — |
| — | 15.00 | 15.60 | 15.30 | +0.77 | 66.7% | 290 | 66.7% | -0.23 | 2.53 | 2.47 | 2.59 | — |
| — | 13.25 | 13.85 | 13.55 | +0.73 | 66.7% | 292.5 | 66.7% | -0.27 | 3.20 | 3.10 | 3.30 | — |
| — | 11.50 | 12.05 | 11.78 | +0.68 | 66.8% | 295 | 66.8% | -0.32 | 4.03 | 3.90 | 4.15 | — |
| — | 10.10 | 10.45 | 10.28 | +0.63 | 67.0% | 297.5 | 67.0% | -0.37 | 4.95 | 4.85 | 5.05 | — |
| — | 8.70 | 9.05 | 8.88 | +0.57 | 67.3% | 300 | 67.3% | -0.43 | 6.00 | 5.90 | 6.10 | — |
| — | 7.50 | 7.60 | 7.55 | +0.52 | 67.6% | 302.5 | 67.6% | -0.48 | 7.22 | 6.85 | 7.60 | — |
| — | 6.30 | 6.55 | 6.42 | +0.47 | 68.1% | 305 | 68.1% | -0.53 | 8.55 | 8.35 | 8.75 | — |
| — | 5.30 | 5.45 | 5.38 | +0.41 | 68.6% | 307.5 | 68.6% | -0.59 | 10.15 | 9.90 | 10.40 | — |
| — | 4.50 | 4.65 | 4.58 | +0.36 | 69.1% | 310 | 69.1% | -0.65 | 11.82 | 11.60 | 12.05 | — |
| — | 3.75 | 3.95 | 3.85 | +0.32 | 69.7% | 312.5 | 69.7% | -0.68 | 13.53 | 13.10 | 13.95 | — |
| — | 3.15 | 3.30 | 3.23 | +0.28 | 70.3% | 315 | 70.3% | -0.72 | 15.43 | 14.85 | 16.00 | — |
| — | 2.60 | 2.77 | 2.69 | +0.24 | 71.0% | 317.5 | 71.0% | -0.76 | 17.35 | 16.95 | 17.75 | — |
| — | 2.17 | 2.27 | 2.22 | +0.20 | 71.8% | 320 | 71.8% | -0.80 | 19.43 | 19.15 | 19.70 | — |
| — | 1.81 | 1.90 | 1.85 | +0.17 | 72.6% | 322.5 | 72.6% | -0.83 | 21.55 | 20.55 | 22.55 | — |
| — | 1.51 | 1.57 | 1.54 | +0.15 | 73.4% | 325 | 73.4% | -0.85 | 23.77 | 22.55 | 25.00 | — |
| — | 1.25 | 1.32 | 1.28 | +0.13 | 74.3% | 327.5 | 74.3% | -0.87 | 26.30 | 24.80 | 27.80 | — |
| — | 1.05 | 1.09 | 1.07 | +0.11 | 75.2% | 330 | 75.2% | -0.89 | 28.85 | 27.25 | 30.45 | — |
| — | 0.87 | 0.92 | 0.90 | +0.09 | 76.2% | 332.5 | 76.2% | -0.91 | 31.25 | 29.80 | 32.70 | — |
| — | 0.73 | 0.77 | 0.75 | +0.08 | 77.2% | 335 | 77.2% | -0.92 | 33.62 | 32.20 | 35.05 | — |
| — | 0.61 | 0.65 | 0.63 | +0.07 | 78.2% | 337.5 | 78.2% | -0.94 | 36.00 | 34.60 | 37.40 | — |
| — | 0.51 | 0.54 | 0.53 | +0.06 | 79.3% | 340 | 79.3% | -0.95 | 38.52 | 37.20 | 39.85 | — |
| — | 0.43 | 0.47 | 0.45 | +0.05 | 80.4% | 342.5 | 80.4% | -0.95 | 40.80 | 39.45 | 42.15 | — |
| — | 0.26 | 0.48 | 0.37 | +0.04 | 81.6% | 345 | 81.6% | -0.96 | 43.33 | 41.95 | 44.70 | — |
| — | 0.18 | 0.79 | 0.48 | +0.03 | 82.8% | 347.5 | 82.8% | -0.97 | 45.65 | 44.15 | 47.15 | — |
| — | 0.26 | 0.35 | 0.30 | +0.03 | 84.0% | 350 | 84.0% | -0.97 | 48.23 | 46.85 | 49.60 | 9 |
| 125 | 0.02 | 0.48 | 0.25 | +0.03 | 85.3% | 352.5 | 85.3% | -0.98 | 50.70 | 49.35 | 52.05 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 86.7% | 355 | 86.7% | -0.98 | 53.17 | 51.80 | 54.55 | — |
| — | 0.02 | 0.43 | 0.23 | +0.02 | 88.0% | 357.5 | 88.0% | -0.98 | 55.65 | 54.30 | 57.00 | — |
| — | 0.14 | 0.27 | 0.20 | +0.02 | 89.4% | 360 | 89.4% | -0.98 | 58.12 | 56.75 | 59.50 | — |
| — | — | 0.59 | — | +0.02 | 90.8% | 362.5 | 90.8% | -0.99 | 60.48 | 59.00 | 61.95 | — |
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.