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 | |
| — | 57.80 | 61.90 | 59.85 | +0.99 | 64.2% | 240 | 64.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 55.40 | 59.40 | 57.40 | +0.99 | 63.0% | 242.5 | 63.0% | -0.01 | — | — | 2.80 | — |
| — | 52.90 | 56.90 | 54.90 | +0.98 | 61.7% | 245 | 61.7% | -0.02 | — | — | 3.00 | — |
| — | 50.40 | 54.50 | 52.45 | +0.98 | 60.3% | 247.5 | — | — | 1.48 | 0.10 | 2.85 | — |
| — | 47.90 | 51.90 | 49.90 | — | — | 250 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 45.50 | 49.50 | 47.50 | +0.97 | 57.6% | 252.5 | 57.6% | -0.03 | — | — | 0.75 | — |
| — | 43.00 | 46.80 | 44.90 | +0.97 | 56.2% | 255 | 56.2% | -0.03 | 0.62 | 0.15 | 1.10 | — |
| — | 40.60 | 44.50 | 42.55 | +0.97 | 54.9% | 257.5 | 54.9% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 38.10 | 42.00 | 40.05 | +0.96 | 53.8% | 260 | 53.8% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 35.70 | 39.80 | 37.75 | +0.95 | 52.7% | 262.5 | 52.7% | -0.05 | — | — | 1.25 | — |
| — | 33.30 | 37.40 | 35.35 | +0.94 | 51.7% | 265 | 51.7% | -0.06 | — | — | 0.80 | — |
| — | 31.00 | 35.00 | 33.00 | +0.93 | 50.8% | 267.5 | 50.8% | -0.07 | 0.90 | 0.15 | 1.65 | — |
| — | 29.60 | 32.60 | 31.10 | +0.92 | 50.0% | 270 | 50.0% | -0.08 | 0.95 | 0.80 | 1.10 | — |
| — | 26.40 | 30.40 | 28.40 | +0.90 | 49.3% | 272.5 | 49.3% | -0.10 | 1.18 | 0.65 | 1.70 | — |
| — | 24.60 | 28.00 | 26.30 | +0.88 | 48.7% | 275 | 48.7% | -0.12 | 1.18 | 0.30 | 2.05 | — |
| — | 22.00 | 26.00 | 24.00 | +0.86 | 48.2% | 277.5 | 48.2% | -0.14 | 1.75 | 0.60 | 2.90 | — |
| — | 19.90 | 23.90 | 21.90 | +0.83 | 47.7% | 280 | 47.7% | -0.17 | 2.52 | 1.75 | 3.30 | — |
| — | 17.90 | 21.90 | 19.90 | +0.80 | 47.3% | 282.5 | 47.3% | -0.20 | 2.38 | 1.35 | 3.40 | — |
| — | 15.90 | 20.00 | 17.95 | — | — | 285 | — | — | 3.33 | 2.55 | 4.10 | — |
| — | 14.70 | 18.20 | 16.45 | — | — | 287.5 | — | — | 4.25 | 3.60 | 4.90 | — |
| — | 12.20 | 16.50 | 14.35 | — | — | 290 | — | — | 4.75 | 4.30 | 5.20 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 11.10 | 13.20 | 12.15 | — | — | 295 | — | — | 7.20 | 6.40 | 8.00 | — |
| — | — | — | — | +0.56 | 46.1% | 297.5 | 46.1% | -0.44 | — | — | — | — |
| — | 8.40 | 9.80 | 9.10 | +0.51 | 46.1% | 300 | 46.1% | -0.49 | 9.15 | 8.70 | 9.60 | — |
| — | — | — | — | +0.47 | 46.1% | 302.5 | 46.1% | -0.54 | — | — | — | — |
| — | 6.20 | 7.00 | 6.60 | +0.42 | 46.1% | 305 | 46.1% | -0.58 | 12.30 | 11.30 | 13.30 | — |
| — | — | — | — | +0.38 | 46.2% | 307.5 | 46.2% | -0.62 | — | — | — | — |
| — | 4.80 | 5.20 | 5.00 | +0.34 | 46.4% | 310 | 46.4% | -0.67 | 14.90 | 13.20 | 16.60 | — |
| — | — | — | — | +0.30 | 46.5% | 312.5 | 46.5% | -0.70 | — | — | — | — |
| — | 3.30 | 3.80 | 3.55 | +0.26 | 46.8% | 315 | 46.8% | -0.74 | 18.60 | 17.00 | 20.20 | — |
| — | — | — | — | +0.23 | 47.0% | 317.5 | 47.0% | -0.77 | — | — | — | — |
| — | 1.85 | 3.20 | 2.52 | +0.20 | 47.3% | 320 | 47.3% | -0.80 | 22.90 | 21.00 | 24.80 | — |
| — | — | — | — | +0.17 | 47.6% | 322.5 | 47.6% | -0.83 | — | — | — | — |
| — | 1.15 | 2.10 | 1.62 | +0.15 | 48.0% | 325 | 48.0% | -0.85 | 27.15 | 25.20 | 29.10 | — |
| — | — | — | — | +0.13 | 48.3% | 327.5 | 48.3% | -0.87 | — | — | — | — |
| — | 0.60 | 2.00 | 1.30 | +0.11 | 48.7% | 330 | 48.7% | -0.89 | 31.50 | 29.50 | 33.50 | — |
| — | — | — | — | +0.10 | 49.0% | 332.5 | 49.0% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 49.4% | 335 | 49.4% | -0.92 | — | — | — | — |
| — | — | — | — | +0.07 | 49.8% | 337.5 | 49.8% | -0.94 | — | — | — | — |
| — | 0.55 | 0.80 | 0.68 | +0.06 | 50.1% | 340 | 50.1% | -0.95 | 41.00 | 39.00 | 43.00 | — |
| — | — | — | — | +0.05 | 50.4% | 342.5 | 50.4% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 50.7% | 345 | 50.7% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 50.9% | 347.5 | 50.9% | -0.97 | — | — | — | — |
| — | 0.25 | 0.50 | 0.38 | +0.03 | 51.1% | 350 | 51.1% | -0.98 | 50.75 | 48.80 | 52.70 | — |
| — | — | — | — | +0.02 | 51.2% | 352.5 | 51.2% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 51.3% | 355 | 51.3% | -0.99 | — | — | — | — |
| — | — | — | — | +0.02 | 51.3% | 357.5 | 51.3% | -0.99 | — | — | — | — |
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.