Spot 302.30
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.75 | 59.40 | 57.58 | +1.00 | 82.6% | 245 | 82.6% | -0.01 | — | — | 0.14 | — |
| — | 53.70 | 56.95 | 55.33 | +1.00 | 80.7% | 247.5 | 80.7% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 50.75 | 54.35 | 52.55 | +0.99 | 78.9% | 250 | 78.9% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 48.40 | 51.85 | 50.12 | +0.99 | 77.1% | 252.5 | 77.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 45.85 | 49.30 | 47.58 | +0.99 | 75.4% | 255 | 75.4% | -0.01 | 0.13 | 0.09 | 0.17 | — |
| — | 43.40 | 47.00 | 45.20 | +0.99 | 73.8% | 257.5 | 73.8% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 41.00 | 44.20 | 42.60 | +0.98 | 72.2% | 260 | 72.2% | -0.02 | 0.17 | 0.13 | 0.22 | — |
| — | 38.40 | 41.35 | 39.88 | +0.98 | 70.8% | 262.5 | 70.8% | -0.03 | 0.21 | 0.09 | 0.33 | — |
| — | 36.60 | 39.20 | 37.90 | +0.97 | 69.4% | 265 | 69.4% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 33.70 | 37.20 | 35.45 | +0.96 | 68.2% | 267.5 | 68.2% | -0.04 | 0.45 | 0.30 | 0.60 | — |
| — | 31.70 | 34.30 | 33.00 | +0.95 | 67.1% | 270 | 67.1% | -0.05 | 0.47 | 0.42 | 0.53 | — |
| — | 29.25 | 31.85 | 30.55 | +0.94 | 66.1% | 272.5 | 66.1% | -0.06 | 0.56 | 0.43 | 0.68 | — |
| — | 26.95 | 29.40 | 28.18 | +0.93 | 65.2% | 275 | 65.2% | -0.08 | 0.77 | 0.68 | 0.86 | — |
| — | 24.55 | 27.75 | 26.15 | +0.91 | 64.5% | 277.5 | 64.5% | -0.10 | 0.94 | 0.78 | 1.09 | — |
| — | 22.70 | 25.55 | 24.12 | +0.88 | 63.8% | 280 | 63.8% | -0.12 | 1.18 | 1.04 | 1.31 | — |
| — | 20.25 | 22.85 | 21.55 | +0.86 | 63.3% | 282.5 | 63.3% | -0.15 | 1.61 | 1.37 | 1.86 | — |
| — | 18.70 | 20.35 | 19.52 | +0.82 | 62.8% | 285 | 62.8% | -0.18 | 2.00 | 1.71 | 2.28 | — |
| — | 16.60 | 17.90 | 17.25 | +0.79 | 62.5% | 287.5 | 62.5% | -0.21 | 2.50 | 2.19 | 2.82 | — |
| — | 14.95 | 16.25 | 15.60 | +0.75 | 62.2% | 290 | 62.2% | -0.25 | 3.17 | 2.75 | 3.60 | — |
| — | 13.15 | 14.40 | 13.78 | +0.70 | 62.0% | 292.5 | 62.0% | -0.30 | 3.83 | 3.35 | 4.30 | — |
| — | 11.60 | 12.80 | 12.20 | +0.66 | 61.9% | 295 | 61.9% | -0.34 | 4.83 | 4.15 | 5.50 | — |
| — | 9.60 | 11.15 | 10.38 | +0.61 | 61.9% | 297.5 | 61.9% | -0.39 | 5.62 | 5.10 | 6.15 | 36 |
| — | 8.15 | 9.55 | 8.85 | +0.56 | 61.9% | 300 | 61.9% | -0.44 | 6.80 | 6.45 | 7.15 | — |
| — | 7.00 | 8.35 | 7.67 | +0.51 | 62.0% | 302.5 | 62.0% | -0.49 | 7.90 | 7.35 | 8.45 | — |
| — | 5.90 | 7.25 | 6.58 | +0.46 | 62.1% | 305 | 62.1% | -0.55 | 9.45 | 8.75 | 10.15 | — |
| — | 5.35 | 5.95 | 5.65 | +0.41 | 62.2% | 307.5 | 62.2% | -0.59 | 10.78 | 10.05 | 11.50 | — |
| — | 4.50 | 5.25 | 4.88 | +0.36 | 62.4% | 310 | 62.4% | -0.64 | 12.40 | 11.65 | 13.15 | — |
| — | 3.70 | 4.55 | 4.12 | +0.32 | 62.6% | 312.5 | 62.6% | -0.69 | 14.18 | 13.35 | 15.00 | — |
| — | 2.95 | 3.75 | 3.35 | +0.27 | 62.8% | 315 | 62.8% | -0.73 | 15.93 | 15.20 | 16.65 | — |
| — | 2.53 | 3.20 | 2.87 | +0.24 | 63.1% | 317.5 | 63.1% | -0.76 | 18.00 | 17.10 | 18.90 | — |
| — | 2.10 | 2.43 | 2.27 | +0.20 | 63.4% | 320 | 63.4% | -0.80 | 20.05 | 19.00 | 21.10 | — |
| — | 1.75 | 2.14 | 1.95 | +0.17 | 63.7% | 322.5 | 63.7% | -0.83 | 22.23 | 20.65 | 23.80 | — |
| — | 1.42 | 1.65 | 1.53 | +0.15 | 64.1% | 325 | 64.1% | -0.86 | 24.27 | 22.85 | 25.70 | — |
| — | 1.13 | 1.46 | 1.29 | +0.12 | 64.5% | 327.5 | 64.5% | -0.88 | 26.07 | 24.50 | 27.65 | — |
| — | 0.95 | 1.05 | 1.00 | +0.10 | 64.9% | 330 | 64.9% | -0.90 | 28.40 | 26.90 | 29.90 | — |
| — | 0.73 | 1.02 | 0.88 | +0.09 | 65.4% | 332.5 | 65.4% | -0.92 | 30.65 | 29.10 | 32.20 | — |
| — | 0.57 | 0.85 | 0.71 | +0.07 | 65.9% | 335 | 65.9% | -0.93 | 33.15 | 31.80 | 34.50 | — |
| — | 0.46 | 0.71 | 0.58 | +0.06 | 66.5% | 337.5 | 66.5% | -0.94 | 35.38 | 33.85 | 36.90 | — |
| — | 0.40 | 0.58 | 0.49 | +0.05 | 67.1% | 340 | 67.1% | -0.95 | 37.75 | 36.25 | 39.25 | — |
| — | 0.22 | 0.64 | 0.43 | +0.04 | 67.8% | 342.5 | 67.8% | -0.96 | 40.48 | 38.65 | 42.30 | — |
| — | — | 1.32 | — | +0.03 | 68.6% | 345 | 68.6% | -0.97 | 42.90 | 41.65 | 44.15 | — |
| — | 0.13 | 0.57 | 0.35 | +0.03 | 69.4% | 347.5 | 69.4% | -0.97 | 45.50 | 43.65 | 47.35 | — |
| — | 0.13 | 0.30 | 0.21 | +0.02 | 70.3% | 350 | 70.3% | -0.98 | 47.75 | 46.50 | 49.00 | — |
| — | — | 1.37 | — | +0.02 | 71.2% | 352.5 | 71.2% | -0.98 | 50.30 | 48.80 | 51.80 | — |
| — | — | 0.50 | — | +0.02 | 72.2% | 355 | 72.2% | -0.98 | 52.75 | 51.25 | 54.25 | — |
| — | — | 0.53 | — | +0.01 | 73.3% | 357.5 | 73.3% | -0.99 | 55.33 | 53.45 | 57.20 | — |
| — | — | 0.18 | — | +0.01 | 74.4% | 360 | 74.4% | -0.99 | 57.90 | 56.25 | 59.55 | — |
| — | — | 0.34 | — | +0.01 | 75.5% | 362.5 | — | — | 60.20 | 58.70 | 61.70 | — |
| — | — | 0.15 | — | — | — | 365 | 76.7% | -0.99 | 62.90 | 61.20 | 64.60 | — |
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.