Spot 302.56
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 61.00 | 57.50 | — | — | 245 | 51.2% | -0.00 | — | — | 0.15 | — |
| — | 51.50 | 58.50 | 55.00 | +1.00 | 50.6% | 247.5 | 50.6% | -0.00 | — | — | 4.30 | — |
| — | 48.50 | 56.70 | 52.60 | +1.00 | 50.1% | 250 | 50.1% | -0.00 | — | — | 0.10 | — |
| — | 46.60 | 53.70 | 50.15 | +1.00 | 49.6% | 252.5 | — | — | — | — | 4.30 | — |
| — | 43.90 | 52.00 | 47.95 | — | — | 255 | — | — | — | — | 0.10 | — |
| — | 41.00 | 49.40 | 45.20 | +0.99 | 48.6% | 257.5 | 48.6% | -0.01 | — | — | 4.30 | — |
| — | 40.10 | 47.00 | 43.55 | +0.99 | 48.1% | 260 | 48.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 36.00 | 44.50 | 40.25 | +0.99 | 47.6% | 262.5 | 47.6% | -0.01 | — | — | 0.40 | — |
| — | 33.60 | 41.80 | 37.70 | +0.98 | 47.1% | 265 | 47.1% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 31.10 | 39.00 | 35.05 | +0.97 | 46.6% | 267.5 | 46.6% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 28.40 | 37.00 | 32.70 | +0.97 | 46.1% | 270 | 46.1% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 26.00 | 34.10 | 30.05 | +0.96 | 45.6% | 272.5 | 45.6% | -0.04 | 0.38 | 0.25 | 0.50 | — |
| — | 23.50 | 31.80 | 27.65 | +0.94 | 45.1% | 275 | 45.1% | -0.06 | 0.42 | 0.35 | 0.50 | — |
| — | 22.00 | 29.40 | 25.70 | +0.93 | 44.6% | 277.5 | 44.6% | -0.07 | 0.68 | 0.55 | 0.80 | — |
| — | 21.20 | 26.80 | 24.00 | +0.91 | 44.2% | 280 | 44.2% | -0.09 | 0.80 | 0.70 | 0.90 | — |
| — | 16.70 | 23.40 | 20.05 | +0.88 | 43.7% | 282.5 | 43.7% | -0.12 | 0.90 | 0.55 | 1.25 | — |
| — | 14.50 | 22.60 | 18.55 | +0.85 | 43.3% | 285 | 43.3% | -0.15 | 1.50 | 1.10 | 1.90 | — |
| — | 13.20 | 20.10 | 16.65 | +0.82 | 42.9% | 287.5 | 42.9% | -0.18 | 1.80 | 1.35 | 2.25 | — |
| — | 12.80 | 15.90 | 14.35 | +0.78 | 42.5% | 290 | 42.5% | -0.22 | 2.27 | 2.00 | 2.55 | — |
| — | 11.50 | 14.50 | 13.00 | +0.73 | 42.2% | 292.5 | 42.2% | -0.27 | 2.92 | 2.65 | 3.20 | — |
| — | 8.90 | 14.60 | 11.75 | +0.68 | 42.0% | 295 | 42.0% | -0.32 | 3.70 | 3.50 | 3.90 | — |
| — | 7.80 | 10.00 | 8.90 | +0.63 | 41.8% | 297.5 | 41.8% | -0.37 | 4.60 | 4.40 | 4.80 | — |
| — | 7.10 | 8.80 | 7.95 | +0.57 | 41.6% | 300 | 41.6% | -0.43 | 5.80 | 5.30 | 6.30 | — |
| — | 6.10 | 7.30 | 6.70 | +0.52 | 41.5% | 302.5 | 41.5% | -0.49 | 5.80 | 4.50 | 7.10 | — |
| — | 5.20 | 6.40 | 5.80 | +0.46 | 41.5% | 305 | 41.5% | -0.54 | 8.50 | 5.60 | 11.40 | — |
| — | 3.00 | 5.10 | 4.05 | +0.40 | 41.5% | 307.5 | 41.5% | -0.60 | 8.55 | 6.90 | 10.20 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 310 | 41.6% | -0.65 | 9.65 | 7.60 | 11.70 | — |
| — | 2.50 | 3.60 | 3.05 | +0.30 | 41.7% | 312.5 | — | — | 13.60 | 12.00 | 15.20 | — |
| — | 2.05 | 2.70 | 2.38 | — | — | 315 | — | — | 14.70 | 12.30 | 17.10 | — |
| — | 1.50 | 3.10 | 2.30 | — | — | 317.5 | — | — | 15.80 | 14.20 | 17.40 | — |
| — | 1.40 | 1.70 | 1.55 | — | — | 320 | 42.3% | -0.82 | 19.40 | 15.80 | 23.00 | — |
| — | 0.80 | 1.50 | 1.15 | — | — | 322.5 | — | — | 22.25 | 19.20 | 25.30 | — |
| — | 0.70 | 1.20 | 0.95 | — | — | 325 | — | — | 24.30 | 21.10 | 27.50 | — |
| — | 0.35 | 0.85 | 0.60 | — | — | 327.5 | — | — | 26.60 | 23.40 | 29.80 | — |
| — | 0.30 | 0.85 | 0.57 | — | — | 330 | — | — | 29.00 | 26.40 | 31.60 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 43.8% | 332.5 | 43.8% | -0.94 | 30.40 | 26.20 | 34.60 | — |
| — | 0.20 | 0.60 | 0.40 | +0.05 | 44.1% | 335 | 44.1% | -0.95 | 32.80 | 28.60 | 37.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 44.3% | 337.5 | 44.3% | -0.97 | 35.20 | 31.00 | 39.40 | — |
| — | — | 0.60 | — | +0.03 | 44.6% | 340 | 44.6% | -0.97 | 38.15 | 35.70 | 40.60 | — |
| — | — | 1.15 | — | +0.02 | 45.2% | 345 | 45.2% | -0.99 | 42.75 | 39.30 | 46.20 | — |
| — | — | 0.10 | — | +0.01 | 45.8% | 350 | 45.8% | -1.00 | 48.90 | 45.70 | 52.10 | — |
| — | — | 4.30 | — | +0.01 | 46.3% | 355 | 46.3% | -1.00 | 52.60 | 48.40 | 56.80 | — |
| — | — | 0.10 | — | +0.00 | 46.9% | 360 | 46.9% | -1.00 | 57.70 | 53.40 | 62.00 | — |
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.