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 | |
| — | 56.20 | 59.70 | 57.95 | +0.97 | 64.6% | 245 | 64.6% | -0.03 | 0.31 | 0.19 | 0.43 | — |
| — | 53.65 | 57.40 | 55.52 | +0.97 | 64.2% | 247.5 | 64.2% | -0.03 | 0.48 | 0.21 | 0.75 | — |
| — | 51.35 | 55.00 | 53.17 | +0.96 | 63.8% | 250 | 63.8% | -0.04 | 0.52 | 0.36 | 0.68 | — |
| — | 49.60 | 52.60 | 51.10 | +0.96 | 63.4% | 252.5 | 63.4% | -0.04 | 0.80 | 0.36 | 1.23 | — |
| — | 47.20 | 50.25 | 48.73 | +0.95 | 63.0% | 255 | 63.0% | -0.05 | 0.75 | 0.59 | 0.91 | — |
| — | 44.85 | 47.85 | 46.35 | +0.94 | 62.6% | 257.5 | 62.6% | -0.06 | 0.83 | 0.68 | 0.99 | — |
| — | 42.50 | 45.50 | 44.00 | +0.93 | 62.2% | 260 | 62.2% | -0.07 | 1.05 | 0.89 | 1.21 | — |
| — | 40.20 | 43.15 | 41.67 | +0.92 | 61.8% | 262.5 | 61.8% | -0.08 | 1.22 | 1.01 | 1.43 | — |
| — | 37.90 | 40.60 | 39.25 | +0.90 | 61.5% | 265 | 61.5% | -0.10 | 1.42 | 1.23 | 1.60 | — |
| — | 35.65 | 38.75 | 37.20 | +0.89 | 61.1% | 267.5 | 61.1% | -0.11 | 1.73 | 1.50 | 1.96 | — |
| — | 33.30 | 35.20 | 34.25 | +0.87 | 60.8% | 270 | 60.8% | -0.13 | 2.03 | 1.80 | 2.26 | — |
| — | 31.20 | 33.90 | 32.55 | +0.86 | 60.5% | 272.5 | 60.5% | -0.14 | 2.50 | 2.14 | 2.87 | — |
| — | 29.15 | 32.40 | 30.77 | +0.83 | 60.2% | 275 | 60.2% | -0.17 | 2.88 | 2.52 | 3.25 | — |
| — | 26.75 | 29.80 | 28.27 | +0.81 | 60.0% | 277.5 | 60.0% | -0.19 | 3.55 | 3.10 | 4.00 | — |
| — | 24.80 | 27.85 | 26.32 | +0.79 | 59.7% | 280 | 59.7% | -0.21 | 3.83 | 3.55 | 4.10 | — |
| — | 23.70 | 25.95 | 24.82 | +0.76 | 59.5% | 282.5 | 59.5% | -0.24 | 4.53 | 4.00 | 5.05 | — |
| — | 21.40 | 24.00 | 22.70 | +0.74 | 59.3% | 285 | 59.3% | -0.27 | 5.17 | 4.60 | 5.75 | — |
| — | 20.20 | 22.30 | 21.25 | +0.71 | 59.1% | 287.5 | 59.1% | -0.29 | 5.85 | 5.30 | 6.40 | — |
| — | 18.55 | 20.35 | 19.45 | +0.68 | 58.9% | 290 | 58.9% | -0.32 | 6.70 | 6.20 | 7.20 | — |
| — | 16.95 | 18.80 | 17.88 | +0.65 | 58.8% | 292.5 | 58.8% | -0.35 | 7.70 | 7.00 | 8.40 | — |
| — | 15.65 | 17.40 | 16.52 | +0.62 | 58.6% | 295 | 58.6% | -0.38 | 8.62 | 7.90 | 9.35 | — |
| — | 13.95 | 15.90 | 14.93 | +0.58 | 58.5% | 297.5 | 58.5% | -0.42 | 9.68 | 8.95 | 10.40 | — |
| — | 12.90 | 14.55 | 13.72 | +0.55 | 58.5% | 300 | 58.5% | -0.45 | 11.25 | 10.40 | 12.10 | — |
| — | 11.55 | 13.25 | 12.40 | +0.52 | 58.4% | 302.5 | 58.4% | -0.48 | 12.10 | 11.20 | 13.00 | — |
| — | 10.60 | 11.95 | 11.28 | +0.49 | 58.4% | 305 | 58.4% | -0.51 | 13.78 | 12.55 | 15.00 | — |
| — | 9.10 | 10.95 | 10.03 | +0.45 | 58.4% | 307.5 | 58.4% | -0.55 | 14.93 | 14.05 | 15.80 | — |
| — | 8.65 | 10.00 | 9.32 | +0.42 | 58.4% | 310 | 58.4% | -0.58 | 16.70 | 15.50 | 17.90 | — |
| — | 7.55 | 9.15 | 8.35 | +0.39 | 58.4% | 312.5 | 58.4% | -0.61 | 18.20 | 17.10 | 19.30 | — |
| — | 6.90 | 8.25 | 7.58 | +0.36 | 58.5% | 315 | 58.5% | -0.64 | 19.98 | 18.80 | 21.15 | — |
| — | 5.95 | 7.50 | 6.72 | +0.33 | 58.6% | 317.5 | 58.6% | -0.67 | 21.77 | 20.50 | 23.05 | — |
| — | 5.45 | 6.70 | 6.08 | +0.31 | 58.7% | 320 | 58.7% | -0.70 | 23.52 | 22.35 | 24.70 | — |
| — | 4.90 | 6.05 | 5.47 | +0.28 | 58.8% | 322.5 | 58.8% | -0.72 | 25.05 | 23.85 | 26.25 | — |
| — | 4.25 | 5.40 | 4.83 | +0.26 | 59.0% | 325 | 59.0% | -0.75 | 27.18 | 26.05 | 28.30 | — |
| — | 4.00 | 5.00 | 4.50 | +0.23 | 59.2% | 327.5 | 59.2% | -0.77 | 29.02 | 27.60 | 30.45 | — |
| — | 3.40 | 4.30 | 3.85 | +0.21 | 59.4% | 330 | 59.4% | -0.79 | 30.90 | 29.55 | 32.25 | — |
| — | 3.00 | 3.95 | 3.48 | +0.19 | 59.6% | 332.5 | 59.6% | -0.81 | 33.10 | 31.65 | 34.55 | — |
| — | 2.65 | 3.60 | 3.12 | +0.17 | 59.9% | 335 | 59.9% | -0.83 | 35.05 | 33.50 | 36.60 | — |
| — | 2.39 | 3.20 | 2.79 | +0.16 | 60.2% | 337.5 | 60.2% | -0.84 | 37.20 | 35.65 | 38.75 | — |
| — | 2.00 | 2.66 | 2.33 | +0.14 | 60.5% | 340 | 60.5% | -0.86 | 39.48 | 37.90 | 41.05 | — |
| — | 1.81 | 2.49 | 2.15 | +0.13 | 60.8% | 342.5 | 60.8% | -0.88 | 41.65 | 40.10 | 43.20 | — |
| — | 1.68 | 2.20 | 1.94 | +0.12 | 61.1% | 345 | 61.1% | -0.89 | 43.92 | 42.40 | 45.45 | — |
| — | 1.10 | 1.87 | 1.49 | +0.11 | 61.5% | 347.5 | 61.5% | -0.90 | 46.23 | 44.70 | 47.75 | — |
| — | 1.24 | 1.68 | 1.46 | +0.10 | 61.9% | 350 | 61.9% | -0.91 | 48.52 | 47.00 | 50.05 | — |
| — | 1.17 | 1.94 | 1.55 | +0.09 | 62.3% | 352.5 | 62.3% | -0.92 | 50.92 | 49.45 | 52.40 | — |
| — | 0.92 | 1.78 | 1.35 | +0.08 | 62.7% | 355 | 62.7% | -0.93 | 53.40 | 52.05 | 54.75 | — |
| — | 0.80 | 1.14 | 0.97 | +0.06 | 63.6% | 360 | 63.6% | -0.94 | 58.45 | 56.65 | 60.25 | — |
| — | 0.29 | 1.30 | 0.80 | +0.05 | 64.6% | 365 | 64.6% | -0.95 | 63.17 | 61.35 | 65.00 | — |
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.