Spot 300.01
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.50 | 64.70 | 63.10 | +1.00 | 57.4% | 237.5 | 57.4% | -0.00 | — | — | 0.45 | — |
| — | 58.90 | 62.20 | 60.55 | +1.00 | 59.7% | 240 | 59.7% | -0.00 | — | — | 0.10 | — |
| — | 56.50 | 59.70 | 58.10 | +1.00 | 62.3% | 242.5 | — | — | — | — | 0.70 | — |
| — | 54.10 | 57.20 | 55.65 | — | — | 245 | — | — | — | — | 0.10 | — |
| — | 51.60 | 54.70 | 53.15 | +1.00 | 66.9% | 247.5 | 66.9% | -0.00 | — | — | 0.20 | — |
| — | 49.10 | 52.20 | 50.65 | +1.00 | 68.0% | 250 | 68.0% | -0.00 | — | — | 0.05 | — |
| — | 46.60 | 49.70 | 48.15 | +1.00 | 67.6% | 252.5 | 67.6% | -0.00 | — | — | 0.15 | — |
| — | 44.00 | 47.20 | 45.60 | +1.00 | 65.4% | 255 | 65.4% | -0.00 | — | — | 0.15 | — |
| — | 41.50 | 44.70 | 43.10 | +1.00 | 62.2% | 257.5 | 62.2% | -0.00 | — | — | 0.60 | — |
| — | 39.00 | 42.10 | 40.55 | +1.00 | 59.0% | 260 | 59.0% | -0.00 | — | — | 0.05 | — |
| — | 36.50 | 39.70 | 38.10 | +1.00 | 57.0% | 262.5 | 57.0% | -0.00 | — | — | 0.25 | — |
| — | 34.00 | 36.80 | 35.40 | +0.99 | 55.5% | 265 | 55.5% | -0.01 | — | — | 0.25 | — |
| — | 31.50 | 34.60 | 33.05 | +0.99 | 54.2% | 267.5 | 54.2% | -0.01 | — | — | 0.45 | — |
| — | 29.20 | 32.30 | 30.75 | +0.99 | 53.3% | 270 | 53.3% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 26.60 | 29.90 | 28.25 | +0.98 | 52.7% | 272.5 | 52.7% | -0.02 | — | — | 1.00 | — |
| — | 24.20 | 27.40 | 25.80 | +0.97 | 52.5% | 275 | 52.5% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 21.80 | 25.10 | 23.45 | +0.96 | 52.4% | 277.5 | 52.4% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 19.90 | 22.40 | 21.15 | +0.93 | 52.4% | 280 | 52.4% | -0.07 | 0.50 | 0.25 | 0.75 | — |
| — | 16.70 | 20.00 | 18.35 | +0.91 | 52.5% | 282.5 | 52.5% | -0.09 | — | — | 1.50 | — |
| — | 15.00 | 17.90 | 16.45 | +0.87 | 52.6% | 285 | 52.6% | -0.13 | 1.18 | 0.55 | 1.80 | — |
| — | 12.70 | 16.10 | 14.40 | +0.83 | 52.7% | 287.5 | 52.7% | -0.17 | 1.60 | 1.20 | 2.00 | — |
| — | 11.50 | 13.50 | 12.50 | +0.78 | 52.8% | 290 | 52.8% | -0.22 | 2.00 | 1.70 | 2.30 | — |
| — | 9.10 | 11.60 | 10.35 | +0.72 | 52.9% | 292.5 | 52.9% | -0.28 | 2.73 | 2.35 | 3.10 | — |
| — | 7.80 | 10.10 | 8.95 | +0.66 | 53.0% | 295 | 53.0% | -0.34 | 3.35 | 3.00 | 3.70 | — |
| — | 6.30 | 7.70 | 7.00 | +0.59 | 53.2% | 297.5 | 53.2% | -0.41 | 4.25 | 4.10 | 4.40 | — |
| — | 5.30 | 6.30 | 5.80 | +0.52 | 53.3% | 300 | 53.3% | -0.48 | 6.20 | 5.00 | 7.40 | — |
| — | 4.10 | 5.50 | 4.80 | +0.45 | 53.5% | 302.5 | 53.5% | -0.55 | 6.40 | 5.30 | 7.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.39 | 53.8% | 305 | 53.8% | -0.61 | 8.20 | 7.10 | 9.30 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 2.00 | 2.55 | 2.27 | +0.27 | 54.6% | 310 | 54.6% | -0.73 | 11.90 | 10.00 | 13.80 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 1.10 | 1.50 | 1.30 | +0.18 | 55.7% | 315 | 55.7% | -0.82 | 15.85 | 14.10 | 17.60 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.70 | 1.00 | 0.85 | +0.12 | 57.2% | 320 | 57.2% | -0.89 | 20.20 | 18.60 | 21.80 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 0.35 | 0.55 | 0.45 | +0.08 | 59.2% | 325 | 59.2% | -0.93 | 24.90 | 23.30 | 26.50 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.30 | 0.35 | 0.33 | +0.05 | 61.7% | 330 | 61.7% | -0.95 | 29.75 | 28.20 | 31.30 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 64.8% | 335 | 64.8% | -0.97 | 34.70 | 33.10 | 36.30 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.02 | 68.5% | 340 | 68.5% | -0.98 | 39.70 | 38.10 | 41.30 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 72.5% | 345 | 72.5% | -0.98 | 44.65 | 43.10 | 46.20 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | — | 0.35 | — | +0.01 | 76.5% | 350 | 76.5% | -0.99 | 49.60 | 48.00 | 51.20 | — |
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.