Spot 299.53
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.60 | 61.50 | 59.55 | +1.00 | 48.4% | 240 | 48.4% | +0.00 | — | — | 0.10 | — |
| — | 55.10 | 59.00 | 57.05 | +1.00 | 48.5% | 242.5 | 48.5% | +0.00 | — | — | 4.30 | — |
| — | 52.60 | 56.50 | 54.55 | +1.00 | 48.8% | 245 | 48.8% | +0.00 | — | — | 1.65 | — |
| — | 50.10 | 54.00 | 52.05 | +1.00 | 49.2% | 247.5 | 49.2% | +0.00 | — | — | 1.00 | — |
| — | 47.60 | 51.50 | 49.55 | +1.00 | 49.9% | 250 | 49.9% | +0.00 | — | — | 0.05 | — |
| — | 45.10 | 49.00 | 47.05 | +1.00 | 50.9% | 252.5 | 50.9% | -0.00 | — | — | 3.40 | — |
| — | 42.60 | 46.50 | 44.55 | +1.00 | 52.3% | 255 | 52.3% | -0.00 | — | — | 0.05 | — |
| — | 40.10 | 44.00 | 42.05 | +1.00 | 54.1% | 257.5 | 54.1% | -0.00 | — | — | 2.55 | — |
| — | 37.60 | 41.50 | 39.55 | +1.00 | 56.0% | 260 | 56.0% | -0.00 | — | — | 0.20 | — |
| — | 35.10 | 39.00 | 37.05 | +1.00 | 58.0% | 262.5 | 58.0% | -0.00 | — | — | 0.10 | — |
| — | 32.60 | 36.50 | 34.55 | +1.00 | 59.7% | 265 | 59.7% | -0.00 | — | — | 0.15 | — |
| — | 30.30 | 33.90 | 32.10 | +0.99 | 61.1% | 267.5 | 61.1% | -0.01 | — | — | 0.10 | — |
| — | 27.70 | 31.50 | 29.60 | +0.99 | 61.7% | 270 | 61.7% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 25.20 | 29.00 | 27.10 | +0.98 | 61.7% | 272.5 | 61.7% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 22.70 | 26.80 | 24.75 | +0.97 | 61.0% | 275 | 61.0% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 20.30 | 23.90 | 22.10 | +0.96 | 59.9% | 277.5 | 59.9% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 17.80 | 21.90 | 19.85 | +0.94 | 58.6% | 280 | 58.6% | -0.06 | 0.55 | 0.15 | 0.95 | — |
| — | 15.50 | 19.50 | 17.50 | +0.92 | 57.2% | 282.5 | 57.2% | -0.08 | 0.60 | 0.25 | 0.95 | — |
| — | 13.20 | 17.30 | 15.25 | +0.89 | 56.1% | 285 | 56.1% | -0.11 | 0.65 | 0.45 | 0.85 | — |
| — | 11.10 | 15.00 | 13.05 | +0.85 | 55.2% | 287.5 | 55.2% | -0.15 | 0.95 | 0.65 | 1.25 | — |
| — | 9.00 | 12.70 | 10.85 | +0.80 | 54.5% | 290 | 54.5% | -0.20 | 1.32 | 1.25 | 1.40 | — |
| — | 7.70 | 10.30 | 9.00 | +0.73 | 54.2% | 292.5 | 54.2% | -0.27 | 1.98 | 1.60 | 2.35 | — |
| — | 5.90 | 9.50 | 7.70 | +0.66 | 54.1% | 295 | 54.1% | -0.34 | 3.40 | 2.60 | 4.20 | — |
| — | 5.90 | 6.50 | 6.20 | +0.58 | 54.2% | 297.5 | 54.2% | -0.42 | 4.00 | 2.80 | 5.20 | — |
| — | 4.30 | 4.90 | 4.60 | +0.50 | 54.4% | 300 | 54.4% | -0.51 | 5.10 | 4.00 | 6.20 | — |
| — | 3.20 | 3.90 | 3.55 | +0.42 | 54.8% | 302.5 | 54.8% | -0.58 | 6.75 | 5.40 | 8.10 | — |
| — | 2.35 | 2.90 | 2.62 | +0.34 | 55.2% | 305 | 55.2% | -0.66 | 8.15 | 6.10 | 10.20 | — |
| — | — | — | — | +0.27 | 55.7% | 307.5 | 55.7% | -0.73 | — | — | — | — |
| — | 1.40 | 1.60 | 1.50 | +0.21 | 56.2% | 310 | 56.2% | -0.79 | 11.80 | 9.80 | 13.80 | — |
| — | — | — | — | +0.16 | 56.7% | 312.5 | 56.7% | -0.84 | — | — | — | — |
| — | 0.55 | 1.05 | 0.80 | +0.12 | 57.2% | 315 | 57.2% | -0.88 | 16.50 | 14.90 | 18.10 | — |
| — | — | — | — | +0.09 | 57.6% | 317.5 | 57.6% | -0.91 | — | — | — | — |
| — | 0.25 | 0.65 | 0.45 | +0.07 | 58.0% | 320 | 58.0% | -0.94 | 20.95 | 19.20 | 22.70 | — |
| — | — | — | — | +0.05 | 58.3% | 322.5 | 58.3% | -0.96 | — | — | — | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 58.6% | 325 | 58.6% | -0.97 | 25.65 | 23.60 | 27.70 | — |
| — | — | — | — | +0.02 | 58.8% | 327.5 | 58.8% | -0.98 | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 58.9% | 330 | 58.9% | -0.99 | 30.55 | 28.50 | 32.60 | — |
| — | — | — | — | +0.01 | 59.0% | 332.5 | 59.0% | -0.99 | — | — | — | — |
| — | — | 0.35 | — | +0.01 | 59.0% | 335 | 59.0% | -1.00 | 35.65 | 33.70 | 37.60 | — |
| — | — | — | — | +0.00 | 58.9% | 337.5 | 58.9% | -1.00 | — | — | — | — |
| — | — | 0.15 | — | +0.00 | 58.7% | 340 | 58.7% | -1.00 | 40.55 | 38.50 | 42.60 | — |
| — | — | — | — | +0.00 | 58.5% | 342.5 | 58.5% | -1.00 | — | — | — | — |
| — | — | 0.15 | — | +0.00 | 58.2% | 345 | 58.2% | -1.00 | 45.65 | 43.70 | 47.60 | — |
| — | — | — | — | +0.00 | 57.9% | 347.5 | 57.9% | -1.00 | — | — | — | — |
| — | — | 0.20 | — | +0.00 | 57.6% | 350 | 57.6% | -1.00 | 50.55 | 48.50 | 52.60 | — |
| — | — | 4.30 | — | +0.00 | 57.0% | 355 | 57.0% | -1.00 | 55.60 | 53.60 | 57.60 | — |
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.