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 | |
| — | 53.80 | 61.70 | 57.75 | +0.98 | 51.7% | 245 | 51.7% | -0.02 | 0.28 | 0.10 | 0.45 | — |
| — | 48.90 | 57.30 | 53.10 | +0.98 | 50.6% | 250 | 50.6% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 44.00 | 52.20 | 48.10 | +0.97 | 49.6% | 255 | 49.6% | -0.03 | — | — | 1.05 | — |
| — | 42.20 | 50.00 | 46.10 | +0.96 | 49.1% | 257.5 | 49.1% | -0.04 | 0.62 | 0.30 | 0.95 | — |
| — | 40.30 | 45.60 | 42.95 | +0.95 | 48.6% | 260 | 48.6% | -0.05 | 0.70 | 0.30 | 1.10 | — |
| — | 36.80 | 45.30 | 41.05 | +0.94 | 48.1% | 262.5 | 48.1% | -0.06 | 0.85 | 0.20 | 1.50 | — |
| — | 34.10 | 42.70 | 38.40 | — | — | 265 | 47.7% | -0.07 | 0.82 | 0.55 | 1.10 | — |
| — | 32.80 | 39.50 | 36.15 | +0.92 | 47.3% | 267.5 | 47.3% | -0.08 | 1.05 | 0.60 | 1.50 | — |
| — | 31.40 | 36.40 | 33.90 | +0.90 | 46.9% | 270 | 46.9% | -0.10 | 1.25 | 1.05 | 1.45 | — |
| — | 28.70 | 34.20 | 31.45 | +0.89 | 46.5% | 272.5 | 46.5% | -0.11 | 1.43 | 1.10 | 1.75 | — |
| — | 27.10 | 31.60 | 29.35 | +0.87 | 46.2% | 275 | 46.2% | -0.13 | 1.70 | 1.40 | 2.00 | — |
| — | 24.60 | 29.90 | 27.25 | +0.85 | 45.8% | 277.5 | 45.8% | -0.15 | 2.30 | 1.90 | 2.70 | — |
| — | 22.40 | 27.80 | 25.10 | +0.82 | 45.5% | 280 | 45.5% | -0.18 | 2.62 | 2.40 | 2.85 | — |
| — | 21.20 | 25.90 | 23.55 | +0.80 | 45.2% | 282.5 | 45.2% | -0.20 | 3.23 | 2.45 | 4.00 | — |
| — | 19.00 | 23.30 | 21.15 | +0.77 | 44.9% | 285 | 44.9% | -0.23 | 3.70 | 3.20 | 4.20 | — |
| — | 16.40 | 20.60 | 18.50 | +0.74 | 44.7% | 287.5 | 44.7% | -0.26 | 4.20 | 3.20 | 5.20 | — |
| — | 16.30 | 19.40 | 17.85 | +0.71 | 44.5% | 290 | 44.5% | -0.29 | 5.00 | 4.50 | 5.50 | — |
| — | 12.40 | 19.50 | 15.95 | +0.67 | 44.2% | 292.5 | 44.2% | -0.33 | 5.05 | 3.20 | 6.90 | — |
| — | 11.50 | 17.50 | 14.50 | +0.64 | 44.0% | 295 | 44.0% | -0.36 | 6.10 | 4.50 | 7.70 | — |
| — | 11.00 | 15.00 | 13.00 | +0.60 | 43.9% | 297.5 | 43.9% | -0.40 | 8.05 | 5.50 | 10.60 | — |
| — | 10.40 | 12.40 | 11.40 | +0.56 | 43.7% | 300 | 43.7% | -0.44 | 9.10 | 8.30 | 9.90 | — |
| — | 9.00 | 11.10 | 10.05 | +0.52 | 43.6% | 302.5 | 43.6% | -0.48 | 10.45 | 9.30 | 11.60 | — |
| — | 8.10 | 10.00 | 9.05 | +0.49 | 43.5% | 305 | 43.5% | -0.52 | 10.65 | 8.20 | 13.10 | — |
| — | 6.90 | 8.80 | 7.85 | +0.45 | 43.4% | 307.5 | 43.4% | -0.56 | 12.65 | 11.20 | 14.10 | — |
| — | 6.10 | 7.40 | 6.75 | +0.41 | 43.3% | 310 | 43.3% | -0.59 | 14.70 | 13.30 | 16.10 | — |
| — | 5.30 | 7.20 | 6.25 | +0.37 | 43.2% | 312.5 | 43.2% | -0.63 | 15.05 | 12.60 | 17.50 | — |
| — | 4.50 | 5.70 | 5.10 | +0.34 | 43.2% | 315 | 43.2% | -0.67 | 18.35 | 16.60 | 20.10 | — |
| — | 3.50 | 7.70 | 5.60 | +0.30 | 43.2% | 317.5 | 43.2% | -0.70 | 19.40 | 17.70 | 21.10 | — |
| — | 3.10 | 4.60 | 3.85 | +0.27 | 43.2% | 320 | 43.2% | -0.73 | 21.00 | 17.90 | 24.10 | — |
| — | 2.65 | 5.30 | 3.98 | +0.24 | 43.3% | 322.5 | 43.3% | -0.76 | 23.30 | 20.60 | 26.00 | — |
| — | 2.55 | 3.20 | 2.88 | +0.22 | 43.3% | 325 | 43.3% | -0.79 | 25.40 | 22.60 | 28.20 | — |
| — | 1.90 | 4.30 | 3.10 | +0.19 | 43.4% | 327.5 | 43.4% | -0.82 | 27.30 | 23.30 | 31.30 | — |
| — | 1.75 | 2.25 | 2.00 | +0.17 | 43.5% | 330 | 43.5% | -0.84 | 30.05 | 26.70 | 33.40 | — |
| — | 1.05 | 1.90 | 1.48 | +0.13 | 43.8% | 335 | 43.8% | -0.88 | 34.55 | 31.20 | 37.90 | — |
| — | 0.80 | 1.30 | 1.05 | +0.10 | 44.1% | 340 | 44.1% | -0.91 | 38.60 | 34.40 | 42.80 | — |
| — | 0.45 | 1.00 | 0.72 | +0.07 | 44.5% | 345 | 44.5% | -0.94 | 43.05 | 38.80 | 47.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.05 | 45.0% | 350 | 45.0% | -0.96 | 48.30 | 45.70 | 50.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.04 | 45.5% | 355 | — | — | 52.75 | 48.50 | 57.00 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 46.0% | 360 | 46.0% | -0.98 | 57.65 | 53.40 | 61.90 | — |
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.