Spot 300.90
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.00 | 65.50 | 62.25 | — | — | 240 | — | — | — | — | 2.05 | — |
| — | 54.00 | 60.80 | 57.40 | +0.99 | 52.8% | 245 | 52.8% | -0.01 | — | — | 0.30 | — |
| — | 49.10 | 55.70 | 52.40 | +0.99 | 51.9% | 250 | 51.9% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 44.30 | 51.00 | 47.65 | +0.98 | 51.1% | 255 | 51.1% | -0.02 | — | — | 0.45 | — |
| — | 41.90 | 48.50 | 45.20 | +0.97 | 50.7% | 257.5 | 50.7% | -0.03 | — | — | 4.50 | — |
| — | 40.30 | 44.20 | 42.25 | — | — | 260 | — | — | — | — | 1.05 | — |
| — | 37.00 | 43.70 | 40.35 | — | — | 262.5 | — | — | — | — | 4.80 | — |
| — | 35.20 | 40.30 | 37.75 | +0.95 | 49.8% | 265 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 32.30 | 39.00 | 35.65 | +0.93 | 49.5% | 267.5 | — | — | 0.93 | 0.55 | 1.30 | — |
| — | 30.10 | 36.20 | 33.15 | — | — | 270 | — | — | 0.93 | 0.75 | 1.10 | — |
| — | 27.40 | 34.20 | 30.80 | — | — | 272.5 | — | — | 1.07 | 0.70 | 1.45 | — |
| — | 27.30 | 32.20 | 29.75 | — | — | 275 | — | — | 2.05 | 0.90 | 3.20 | — |
| — | 25.10 | 29.20 | 27.15 | — | — | 277.5 | 48.5% | -0.14 | 2.62 | 0.35 | 4.90 | — |
| — | 21.70 | 28.20 | 24.95 | — | — | 280 | — | — | 1.90 | 1.30 | 2.50 | — |
| — | 20.10 | 25.30 | 22.70 | — | — | 282.5 | — | — | 2.55 | 1.70 | 3.40 | — |
| — | 18.80 | 23.90 | 21.35 | — | — | 285 | — | — | 2.42 | 1.35 | 3.50 | — |
| — | 17.30 | 22.50 | 19.90 | — | — | 287.5 | — | — | 4.25 | 1.60 | 6.90 | — |
| — | 15.20 | 18.60 | 16.90 | — | — | 290 | 47.6% | -0.30 | 3.98 | 2.85 | 5.10 | — |
| — | 13.90 | 19.00 | 16.45 | +0.66 | 47.5% | 292.5 | 47.5% | -0.33 | 4.95 | 2.30 | 7.60 | — |
| — | 11.70 | 17.40 | 14.55 | +0.62 | 47.4% | 295 | 47.4% | -0.37 | 6.65 | 5.00 | 8.30 | — |
| — | 10.10 | 16.00 | 13.05 | +0.58 | 47.3% | 297.5 | 47.3% | -0.42 | 6.85 | 4.30 | 9.40 | — |
| — | 8.60 | 14.40 | 11.50 | +0.54 | 47.2% | 300 | 47.2% | -0.46 | 8.25 | 7.50 | 9.00 | — |
| — | 8.30 | 11.80 | 10.05 | +0.49 | 47.1% | 302.5 | 47.1% | -0.51 | 9.00 | 6.20 | 11.80 | — |
| — | 7.30 | 9.30 | 8.30 | +0.45 | 47.1% | 305 | 47.1% | -0.54 | 10.20 | 8.70 | 11.70 | — |
| — | 4.80 | 8.60 | 6.70 | +0.41 | 47.0% | 307.5 | — | — | 11.60 | 8.80 | 14.40 | — |
| — | 5.30 | 7.10 | 6.20 | — | — | 310 | — | — | 13.05 | 11.10 | 15.00 | — |
| — | 3.70 | 6.40 | 5.05 | +0.33 | 47.0% | 312.5 | — | — | 14.20 | 11.80 | 16.60 | — |
| — | 4.00 | 5.50 | 4.75 | +0.30 | 47.0% | 315 | 47.0% | -0.70 | 17.35 | 16.20 | 18.50 | — |
| — | 3.50 | 7.90 | 5.70 | +0.26 | 47.0% | 317.5 | 47.0% | -0.74 | 18.45 | 15.50 | 21.40 | — |
| — | 1.75 | 4.40 | 3.08 | +0.23 | 47.0% | 320 | 47.0% | -0.77 | 21.10 | 18.10 | 24.10 | — |
| — | 2.20 | 5.40 | 3.80 | +0.20 | 47.0% | 322.5 | 47.0% | -0.80 | 22.90 | 20.10 | 25.70 | — |
| — | 1.00 | 3.60 | 2.30 | +0.17 | 47.0% | 325 | 47.0% | -0.83 | 24.70 | 22.10 | 27.30 | — |
| — | 1.10 | 3.70 | 2.40 | +0.15 | 47.1% | 327.5 | 47.1% | -0.85 | 27.10 | 23.80 | 30.40 | — |
| — | 1.30 | 2.30 | 1.80 | +0.13 | 47.1% | 330 | 47.1% | -0.88 | 29.20 | 26.40 | 32.00 | — |
| — | 0.85 | 1.80 | 1.32 | +0.09 | 47.3% | 335 | 47.3% | -0.91 | 33.85 | 30.50 | 37.20 | — |
| — | 0.50 | 1.75 | 1.12 | +0.07 | 47.4% | 340 | 47.4% | -0.94 | 38.45 | 35.70 | 41.20 | — |
| — | 0.20 | 1.30 | 0.75 | +0.05 | 47.6% | 345 | 47.6% | -0.96 | 43.30 | 40.00 | 46.60 | — |
| — | — | 1.65 | — | +0.03 | 47.9% | 350 | 47.9% | -0.98 | 48.30 | 45.20 | 51.40 | — |
| — | — | 4.50 | — | +0.02 | 48.1% | 355 | 48.1% | -0.99 | 53.20 | 49.80 | 56.60 | — |
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.