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 | |
| — | 56.25 | 59.70 | 57.98 | +0.97 | 68.4% | 245 | 68.4% | -0.03 | 0.41 | 0.23 | 0.60 | — |
| — | 54.65 | 56.55 | 55.60 | +0.97 | 67.5% | 247.5 | 67.5% | -0.03 | — | — | 0.86 | — |
| — | 51.50 | 54.55 | 53.02 | +0.96 | 66.7% | 250 | 66.7% | -0.04 | 0.50 | 0.43 | 0.57 | — |
| — | 49.85 | 51.75 | 50.80 | +0.96 | 66.0% | 252.5 | 66.0% | -0.04 | 0.53 | 0.27 | 0.79 | — |
| — | 46.60 | 50.10 | 48.35 | +0.95 | 65.3% | 255 | 65.3% | -0.05 | 0.69 | 0.66 | 0.72 | — |
| — | 44.20 | 47.00 | 45.60 | +0.94 | 64.7% | 257.5 | 64.7% | -0.06 | 0.83 | 0.81 | 0.85 | — |
| — | 42.70 | 45.10 | 43.90 | +0.93 | 64.2% | 260 | 64.2% | -0.07 | 0.99 | 0.97 | 1.01 | — |
| — | 39.60 | 42.65 | 41.12 | +0.92 | 63.7% | 262.5 | 63.7% | -0.08 | 1.19 | 1.17 | 1.21 | — |
| — | 37.25 | 40.00 | 38.62 | +0.91 | 63.3% | 265 | 63.3% | -0.09 | 1.42 | 1.40 | 1.44 | — |
| — | 35.35 | 37.90 | 36.62 | +0.89 | 63.0% | 267.5 | 63.0% | -0.11 | 1.69 | 1.66 | 1.71 | — |
| — | 33.70 | 36.20 | 34.95 | +0.88 | 62.7% | 270 | 62.7% | -0.12 | 2.00 | 1.97 | 2.02 | — |
| — | 30.70 | 34.05 | 32.38 | +0.86 | 62.4% | 272.5 | 62.4% | -0.14 | 2.37 | 2.27 | 2.47 | — |
| — | 29.65 | 31.55 | 30.60 | +0.84 | 62.2% | 275 | 62.2% | -0.16 | 2.79 | 2.75 | 2.82 | — |
| — | 27.30 | 29.50 | 28.40 | +0.82 | 62.0% | 277.5 | 62.0% | -0.19 | 3.27 | 3.20 | 3.35 | — |
| — | 26.50 | 27.15 | 26.82 | +0.79 | 61.9% | 280 | 61.9% | -0.21 | 3.83 | 3.75 | 3.90 | — |
| — | 24.65 | 25.20 | 24.93 | +0.77 | 61.8% | 282.5 | 61.8% | -0.23 | 4.45 | 4.35 | 4.55 | — |
| — | 22.80 | 23.50 | 23.15 | +0.74 | 61.8% | 285 | 61.8% | -0.26 | 5.08 | 4.95 | 5.20 | — |
| — | 21.05 | 21.75 | 21.40 | +0.71 | 61.8% | 287.5 | 61.8% | -0.29 | 5.88 | 5.75 | 6.00 | — |
| — | 19.40 | 20.00 | 19.70 | +0.68 | 61.8% | 290 | 61.8% | -0.32 | 6.72 | 6.55 | 6.90 | — |
| — | 17.90 | 18.55 | 18.23 | +0.65 | 61.9% | 292.5 | 61.9% | -0.35 | 7.62 | 7.45 | 7.80 | — |
| — | 16.40 | 16.90 | 16.65 | +0.62 | 62.0% | 295 | 62.0% | -0.38 | 8.65 | 8.45 | 8.85 | — |
| — | 14.95 | 15.55 | 15.25 | +0.59 | 62.1% | 297.5 | 62.1% | -0.41 | 9.72 | 9.55 | 9.90 | — |
| — | 13.90 | 14.15 | 14.03 | +0.56 | 62.2% | 300 | 62.2% | -0.44 | 10.95 | 10.85 | 11.05 | — |
| — | 12.55 | 13.00 | 12.78 | — | — | 302.5 | 62.4% | -0.47 | 12.18 | 11.95 | 12.40 | — |
| — | 11.35 | 11.75 | 11.55 | +0.49 | 62.6% | 305 | 62.6% | -0.51 | 13.57 | 13.35 | 13.80 | — |
| — | 10.35 | 10.75 | 10.55 | — | — | 307.5 | — | — | 15.03 | 14.80 | 15.25 | — |
| — | 9.50 | 9.70 | 9.60 | +0.43 | 63.1% | 310 | 63.1% | -0.57 | 16.55 | 16.35 | 16.75 | — |
| — | 8.50 | 8.95 | 8.72 | +0.40 | 63.4% | 312.5 | 63.4% | -0.60 | 18.18 | 17.80 | 18.55 | — |
| — | 7.70 | 7.95 | 7.83 | +0.37 | 63.7% | 315 | — | — | 19.82 | 19.60 | 20.05 | — |
| — | 7.00 | 7.20 | 7.10 | +0.35 | 64.0% | 317.5 | 64.0% | -0.66 | 21.55 | 21.30 | 21.80 | — |
| — | 6.30 | 6.40 | 6.35 | +0.32 | 64.3% | 320 | — | — | 23.40 | 23.15 | 23.65 | — |
| — | 5.65 | 5.85 | 5.75 | +0.30 | 64.6% | 322.5 | 64.6% | -0.70 | 25.27 | 24.80 | 25.75 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 325 | — | — | 27.20 | 26.90 | 27.50 | — |
| — | 4.60 | 4.75 | 4.67 | — | — | 327.5 | 65.3% | -0.75 | 29.07 | 28.65 | 29.50 | — |
| — | 4.15 | 4.25 | 4.20 | +0.23 | 65.7% | 330 | — | — | 31.07 | 30.60 | 31.55 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 332.5 | — | — | 33.55 | 32.65 | 34.45 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 335 | — | — | 35.65 | 34.15 | 37.15 | — |
| — | 3.00 | 3.10 | 3.05 | +0.18 | 66.8% | 337.5 | 66.8% | -0.82 | 37.85 | 36.35 | 39.35 | — |
| — | 2.69 | 2.83 | 2.76 | — | — | 340 | 67.2% | -0.84 | 40.17 | 38.55 | 41.80 | — |
| — | 2.43 | 2.52 | 2.48 | — | — | 342.5 | — | — | 42.23 | 40.80 | 43.65 | — |
| — | 2.18 | 2.30 | 2.24 | +0.13 | 68.1% | 345 | 68.1% | -0.87 | 44.92 | 43.50 | 46.35 | — |
| — | 1.94 | 2.04 | 1.99 | +0.12 | 68.5% | 347.5 | 68.5% | -0.88 | 46.88 | 45.40 | 48.35 | — |
| — | 1.77 | 1.84 | 1.80 | +0.11 | 69.0% | 350 | 69.0% | -0.89 | 49.17 | 47.85 | 50.50 | — |
| — | 1.61 | 1.70 | 1.66 | +0.10 | 69.4% | 352.5 | 69.4% | -0.90 | 51.73 | 50.15 | 53.30 | — |
| — | 1.42 | 1.55 | 1.49 | +0.09 | 69.9% | 355 | 69.9% | -0.91 | 54.08 | 52.50 | 55.65 | — |
| — | 1.16 | 1.23 | 1.20 | +0.08 | 70.9% | 360 | 70.9% | -0.93 | 58.85 | 57.60 | 60.10 | — |
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.