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 | |
| — | 61.80 | 64.90 | 63.35 | +0.99 | 59.6% | 237.5 | 59.6% | -0.01 | — | — | 1.30 | — |
| — | 59.20 | 62.40 | 60.80 | +0.99 | 59.4% | 240 | 59.4% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 56.80 | 60.00 | 58.40 | +0.99 | 59.0% | 242.5 | 59.0% | -0.01 | — | — | 0.65 | — |
| — | 54.40 | 57.50 | 55.95 | +0.99 | 58.4% | 245 | 58.4% | -0.01 | — | — | 0.85 | — |
| — | 51.90 | 55.00 | 53.45 | +0.98 | 57.7% | 247.5 | 57.7% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 49.40 | 52.50 | 50.95 | +0.98 | 57.0% | 250 | 57.0% | -0.02 | 0.35 | 0.15 | 0.55 | — |
| — | 47.00 | 50.10 | 48.55 | +0.97 | 56.3% | 252.5 | 56.3% | -0.03 | — | — | 0.75 | — |
| — | 44.50 | 47.70 | 46.10 | +0.97 | 55.5% | 255 | 55.5% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 42.00 | 45.30 | 43.65 | +0.96 | 54.7% | 257.5 | 54.7% | -0.04 | 0.57 | 0.15 | 1.00 | — |
| — | 39.60 | 42.90 | 41.25 | +0.95 | 53.9% | 260 | 53.9% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 37.30 | 40.50 | 38.90 | +0.94 | 53.0% | 262.5 | 53.0% | -0.06 | — | — | 1.50 | — |
| — | 34.80 | 38.00 | 36.40 | +0.93 | 52.2% | 265 | 52.2% | -0.07 | 0.70 | 0.40 | 1.00 | — |
| — | 32.40 | 35.70 | 34.05 | +0.92 | 51.4% | 267.5 | 51.4% | -0.08 | 0.57 | 0.10 | 1.05 | — |
| — | 30.10 | 33.30 | 31.70 | +0.91 | 50.7% | 270 | 50.7% | -0.09 | 1.05 | 0.90 | 1.20 | — |
| — | 27.80 | 31.20 | 29.50 | +0.89 | 50.0% | 272.5 | 50.0% | -0.11 | — | — | 3.20 | — |
| — | 25.60 | 28.90 | 27.25 | +0.87 | 49.3% | 275 | 49.3% | -0.13 | 1.62 | 0.75 | 2.50 | — |
| — | 23.40 | 26.90 | 25.15 | +0.85 | 48.8% | 277.5 | 48.8% | -0.15 | 2.42 | 0.45 | 4.40 | — |
| — | 21.30 | 24.70 | 23.00 | +0.82 | 48.3% | 280 | 48.3% | -0.18 | 2.23 | 1.90 | 2.55 | — |
| — | 19.30 | 22.80 | 21.05 | +0.80 | 47.9% | 282.5 | 47.9% | -0.20 | 2.30 | 0.60 | 4.00 | — |
| — | 17.20 | 20.60 | 18.90 | +0.76 | 47.6% | 285 | 47.6% | -0.24 | 3.10 | 2.70 | 3.50 | — |
| — | 16.00 | 18.30 | 17.15 | +0.73 | 47.3% | 287.5 | 47.3% | -0.27 | 3.85 | 2.50 | 5.20 | — |
| — | 14.20 | 16.70 | 15.45 | +0.69 | 47.2% | 290 | 47.2% | -0.31 | 4.80 | 4.50 | 5.10 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 11.50 | 13.90 | 12.70 | +0.61 | 47.0% | 295 | 47.0% | -0.39 | 7.10 | 6.30 | 7.90 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 9.50 | 9.70 | 9.60 | +0.53 | 47.1% | 300 | 47.1% | -0.47 | 9.15 | 8.70 | 9.60 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 6.00 | 8.00 | 7.00 | +0.44 | 47.3% | 305 | 47.3% | -0.56 | 11.60 | 10.20 | 13.00 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 5.10 | 6.00 | 5.55 | +0.36 | 47.5% | 310 | 47.5% | -0.64 | 15.15 | 14.40 | 15.90 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 3.40 | 4.50 | 3.95 | +0.29 | 47.9% | 315 | 47.9% | -0.71 | 18.25 | 16.50 | 20.00 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 2.60 | 3.20 | 2.90 | +0.23 | 48.2% | 320 | 48.2% | -0.77 | 22.00 | 20.50 | 23.50 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 1.80 | 2.40 | 2.10 | +0.18 | 48.7% | 325 | 48.7% | -0.83 | 26.50 | 24.70 | 28.30 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 1.20 | 2.00 | 1.60 | +0.13 | 49.1% | 330 | 49.1% | -0.87 | 30.90 | 29.20 | 32.60 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.55 | 1.00 | 0.78 | +0.08 | 50.2% | 340 | 50.2% | -0.93 | 40.20 | 38.60 | 41.80 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 51.4% | 350 | 51.4% | -0.97 | 49.85 | 48.30 | 51.40 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
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.