Spot 301.55
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.75 | 57.60 | 56.17 | — | — | 245 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 49.60 | 52.55 | 51.08 | +0.99 | 92.9% | 250 | 92.9% | -0.01 | 0.15 | 0.10 | 0.21 | — |
| — | 44.80 | 47.75 | 46.27 | +0.99 | 91.1% | 255 | — | — | — | — | 0.35 | — |
| — | 42.35 | 45.50 | 43.92 | — | — | 257.5 | 89.9% | -0.01 | 0.25 | 0.01 | 0.49 | — |
| — | 39.80 | 43.10 | 41.45 | +0.98 | 88.6% | 260 | 88.6% | -0.02 | 0.32 | 0.13 | 0.50 | — |
| — | 37.50 | 40.45 | 38.98 | +0.98 | 87.3% | 262.5 | 87.3% | -0.02 | 0.33 | 0.25 | 0.40 | — |
| — | 35.05 | 38.20 | 36.62 | +0.97 | 86.0% | 265 | 86.0% | -0.03 | 0.47 | 0.30 | 0.63 | — |
| — | 32.70 | 35.50 | 34.10 | +0.97 | 84.7% | 267.5 | 84.7% | -0.03 | 0.56 | 0.43 | 0.70 | — |
| — | 30.15 | 33.00 | 31.57 | +0.96 | 83.5% | 270 | 83.5% | -0.04 | 0.70 | 0.56 | 0.85 | — |
| — | 28.00 | 30.90 | 29.45 | +0.95 | 82.5% | 272.5 | 82.5% | -0.05 | 0.86 | 0.67 | 1.06 | — |
| — | 25.70 | 28.50 | 27.10 | +0.94 | 81.5% | 275 | 81.5% | -0.06 | 1.07 | 0.94 | 1.21 | — |
| — | 23.50 | 26.05 | 24.77 | +0.93 | 80.6% | 277.5 | 80.6% | -0.07 | 1.39 | 1.17 | 1.61 | — |
| — | 21.20 | 24.65 | 22.93 | +0.91 | 79.8% | 280 | 79.8% | -0.09 | 1.71 | 1.54 | 1.87 | — |
| — | 20.10 | 22.10 | 21.10 | +0.90 | 79.2% | 282.5 | 79.2% | -0.10 | 2.17 | 1.92 | 2.42 | — |
| — | 18.35 | 20.05 | 19.20 | +0.88 | 78.6% | 285 | 78.6% | -0.12 | 2.65 | 2.37 | 2.92 | — |
| — | 16.15 | 18.20 | 17.18 | +0.85 | 78.1% | 287.5 | 78.1% | -0.15 | 3.11 | 2.87 | 3.35 | — |
| — | 14.60 | 16.15 | 15.38 | +0.82 | 77.6% | 290 | 77.6% | -0.18 | 3.92 | 3.60 | 4.25 | — |
| — | 12.65 | 14.50 | 13.57 | +0.79 | 77.3% | 292.5 | 77.3% | -0.21 | 4.75 | 4.15 | 5.35 | — |
| — | 11.15 | 12.50 | 11.82 | +0.76 | 76.9% | 295 | 76.9% | -0.24 | 5.55 | 4.90 | 6.20 | — |
| — | 10.05 | 10.95 | 10.50 | +0.72 | 76.6% | 297.5 | 76.6% | -0.28 | 6.60 | 5.85 | 7.35 | — |
| — | 8.60 | 9.45 | 9.03 | +0.68 | 76.4% | 300 | 76.4% | -0.32 | 7.80 | 7.25 | 8.35 | — |
| — | 7.15 | 8.10 | 7.62 | +0.64 | 76.2% | 302.5 | 76.2% | -0.36 | 8.90 | 8.20 | 9.60 | — |
| — | 6.05 | 7.35 | 6.70 | +0.60 | 76.0% | 305 | 76.0% | -0.40 | 10.32 | 9.60 | 11.05 | — |
| — | 5.10 | 5.90 | 5.50 | +0.55 | 75.9% | 307.5 | 75.9% | -0.45 | 11.75 | 11.05 | 12.45 | — |
| — | 4.30 | 4.90 | 4.60 | +0.51 | 75.8% | 310 | 75.8% | -0.49 | 13.55 | 12.75 | 14.35 | — |
| — | 3.70 | 4.30 | 4.00 | +0.46 | 75.7% | 312.5 | 75.7% | -0.54 | 15.03 | 14.25 | 15.80 | — |
| — | 3.15 | 3.55 | 3.35 | +0.42 | 75.6% | 315 | 75.6% | -0.58 | 16.75 | 15.80 | 17.70 | — |
| — | 2.52 | 2.98 | 2.75 | +0.38 | 75.6% | 317.5 | 75.6% | -0.62 | 19.12 | 17.90 | 20.35 | — |
| — | 2.15 | 2.39 | 2.27 | +0.34 | 75.6% | 320 | 75.6% | -0.66 | 21.12 | 19.90 | 22.35 | — |
| — | 1.54 | 2.08 | 1.81 | +0.30 | 75.6% | 322.5 | 75.6% | -0.70 | 22.80 | 21.75 | 23.85 | — |
| — | 1.22 | 1.63 | 1.43 | +0.26 | 75.6% | 325 | 75.6% | -0.74 | 25.00 | 23.45 | 26.55 | — |
| — | 0.96 | 1.32 | 1.14 | +0.23 | 75.7% | 327.5 | 75.7% | -0.77 | 27.65 | 26.15 | 29.15 | — |
| — | 0.84 | 1.14 | 0.99 | +0.20 | 75.8% | 330 | 75.8% | -0.80 | 29.27 | 28.45 | 30.10 | — |
| — | 0.58 | 0.86 | 0.72 | +0.17 | 76.0% | 332.5 | 76.0% | -0.83 | 32.20 | 30.80 | 33.60 | — |
| — | 0.52 | 0.70 | 0.61 | +0.15 | 76.2% | 335 | 76.2% | -0.85 | 34.65 | 33.15 | 36.15 | — |
| — | 0.30 | 0.55 | 0.42 | +0.13 | 76.4% | 337.5 | 76.4% | -0.88 | 36.77 | 35.20 | 38.35 | — |
| — | 0.31 | 0.67 | 0.49 | +0.11 | 76.7% | 340 | 76.7% | -0.89 | 39.23 | 37.55 | 40.90 | — |
| — | 0.09 | 0.88 | 0.48 | +0.09 | 77.2% | 342.5 | 77.2% | -0.91 | 41.60 | 40.05 | 43.15 | — |
| — | 0.10 | 0.80 | 0.45 | +0.08 | 77.7% | 345 | 77.7% | -0.93 | 43.62 | 42.40 | 44.85 | — |
| — | — | 0.65 | — | +0.06 | 78.3% | 347.5 | 78.3% | -0.94 | 46.52 | 45.00 | 48.05 | — |
| — | 0.08 | 0.27 | 0.17 | +0.05 | 79.0% | 350 | 79.0% | -0.95 | 48.95 | 47.25 | 50.65 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 79.8% | 352.5 | 79.8% | -0.96 | 51.38 | 49.75 | 53.00 | — |
| — | 0.08 | 0.17 | 0.12 | +0.04 | 80.8% | 355 | 80.8% | -0.96 | 54.25 | 53.00 | 55.50 | — |
| — | — | 0.56 | — | +0.03 | 81.9% | 357.5 | 81.9% | -0.97 | 56.58 | 55.15 | 58.00 | — |
| — | — | 0.16 | — | +0.03 | 83.2% | 360 | 83.2% | -0.97 | 59.02 | 57.45 | 60.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 84.6% | 362.5 | 84.6% | -0.98 | 61.50 | 60.05 | 62.95 | — |
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.