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 | |
| — | 55.70 | 58.45 | 57.08 | +0.97 | 81.7% | 245 | 81.7% | -0.03 | 0.91 | 0.42 | 1.39 | — |
| — | 51.00 | 53.80 | 52.40 | +0.96 | 80.7% | 250 | 80.7% | -0.04 | 1.05 | 0.89 | 1.22 | — |
| — | 46.35 | 49.40 | 47.88 | +0.94 | 79.7% | 255 | 79.7% | -0.06 | 1.51 | 1.27 | 1.76 | — |
| — | 41.85 | 44.80 | 43.33 | +0.93 | 78.7% | 260 | 78.7% | -0.07 | 2.04 | 1.78 | 2.30 | — |
| — | 37.55 | 40.85 | 39.20 | +0.91 | 77.7% | 265 | 77.7% | -0.09 | 2.77 | 2.40 | 3.15 | — |
| — | 33.25 | 36.40 | 34.83 | +0.88 | 76.8% | 270 | 76.8% | -0.12 | 3.52 | 3.05 | 4.00 | — |
| — | 29.40 | 32.30 | 30.85 | +0.85 | 76.0% | 275 | 76.0% | -0.15 | 4.78 | 4.35 | 5.20 | — |
| — | 26.35 | 28.55 | 27.45 | +0.82 | 75.3% | 280 | 75.3% | -0.19 | 5.95 | 5.30 | 6.60 | — |
| — | 22.45 | 25.10 | 23.77 | +0.77 | 74.6% | 285 | 74.6% | -0.23 | 7.62 | 7.00 | 8.25 | — |
| — | 19.75 | 21.70 | 20.73 | +0.73 | 74.1% | 290 | 74.1% | -0.27 | 9.45 | 8.75 | 10.15 | — |
| — | 18.15 | 20.20 | 19.18 | +0.71 | 73.8% | 292.5 | 73.8% | -0.29 | 10.47 | 9.75 | 11.20 | — |
| — | 16.80 | 18.90 | 17.85 | +0.68 | 73.6% | 295 | 73.6% | -0.32 | 11.50 | 10.65 | 12.35 | — |
| — | 15.40 | 17.65 | 16.52 | +0.66 | 73.3% | 297.5 | 73.3% | -0.34 | 12.57 | 11.55 | 13.60 | — |
| — | 14.75 | 15.95 | 15.35 | +0.63 | 73.1% | 300 | 73.1% | -0.37 | 13.78 | 12.75 | 14.80 | — |
| — | 12.85 | 14.65 | 13.75 | +0.60 | 72.9% | 302.5 | 72.9% | -0.40 | 15.10 | 14.15 | 16.05 | — |
| — | 11.85 | 13.65 | 12.75 | +0.58 | 72.8% | 305 | 72.8% | -0.42 | 16.07 | 15.55 | 16.60 | — |
| — | 10.65 | 12.55 | 11.60 | +0.55 | 72.6% | 307.5 | 72.6% | -0.45 | 17.82 | 16.80 | 18.85 | — |
| — | 9.80 | 11.15 | 10.47 | +0.52 | 72.5% | 310 | 72.5% | -0.48 | 19.27 | 18.20 | 20.35 | — |
| — | 8.80 | 10.35 | 9.57 | +0.50 | 72.4% | 312.5 | 72.4% | -0.51 | 20.88 | 19.95 | 21.80 | — |
| — | 8.00 | 9.25 | 8.62 | +0.47 | 72.2% | 315 | 72.2% | -0.53 | 22.35 | 21.35 | 23.35 | — |
| — | 7.10 | 8.70 | 7.90 | +0.44 | 72.2% | 317.5 | 72.2% | -0.56 | 24.07 | 23.00 | 25.15 | — |
| — | 6.50 | 7.70 | 7.10 | +0.42 | 72.1% | 320 | 72.1% | -0.59 | 25.45 | 24.45 | 26.45 | — |
| — | 5.75 | 7.25 | 6.50 | +0.39 | 72.0% | 322.5 | 72.0% | -0.61 | 27.43 | 26.30 | 28.55 | — |
| — | 5.60 | 6.30 | 5.95 | +0.36 | 72.0% | 325 | 72.0% | -0.64 | 29.85 | 28.60 | 31.10 | — |
| — | 4.70 | 5.75 | 5.22 | +0.34 | 72.0% | 327.5 | 72.0% | -0.66 | 31.35 | 29.65 | 33.05 | — |
| — | 4.25 | 5.30 | 4.78 | +0.32 | 72.0% | 330 | 72.0% | -0.68 | 33.52 | 32.30 | 34.75 | — |
| — | 3.65 | 4.90 | 4.28 | +0.29 | 72.0% | 332.5 | 72.0% | -0.71 | 35.30 | 33.55 | 37.05 | — |
| — | 3.25 | 4.45 | 3.85 | +0.27 | 72.0% | 335 | 72.0% | -0.73 | 37.62 | 36.15 | 39.10 | — |
| — | 3.00 | 3.95 | 3.48 | +0.25 | 72.1% | 337.5 | 72.1% | -0.75 | 39.38 | 38.25 | 40.50 | — |
| — | 2.90 | 3.35 | 3.12 | +0.23 | 72.1% | 340 | 72.1% | -0.77 | 41.75 | 40.20 | 43.30 | — |
| — | 2.50 | 3.20 | 2.85 | +0.22 | 72.2% | 342.5 | 72.2% | -0.79 | 43.98 | 42.55 | 45.40 | — |
| — | 2.30 | 2.69 | 2.50 | +0.20 | 72.3% | 345 | 72.3% | -0.80 | 46.17 | 44.65 | 47.70 | — |
| — | 2.03 | 2.39 | 2.21 | +0.18 | 72.4% | 347.5 | 72.4% | -0.82 | 48.58 | 47.30 | 49.85 | — |
| — | 1.85 | 2.16 | 2.00 | +0.17 | 72.5% | 350 | 72.5% | -0.84 | 50.58 | 49.05 | 52.10 | — |
| — | 1.55 | 2.06 | 1.80 | +0.15 | 72.6% | 352.5 | 72.6% | -0.85 | 52.95 | 51.50 | 54.40 | — |
| — | 1.45 | 1.86 | 1.66 | +0.14 | 72.7% | 355 | 72.7% | -0.86 | 55.25 | 53.80 | 56.70 | — |
| — | 1.23 | 1.58 | 1.41 | +0.13 | 72.8% | 357.5 | 72.8% | -0.88 | 57.70 | 56.35 | 59.05 | — |
| — | 1.06 | 1.54 | 1.30 | +0.12 | 73.0% | 360 | 73.0% | -0.89 | 59.80 | 58.20 | 61.40 | — |
| — | 0.90 | 1.36 | 1.13 | +0.11 | 73.1% | 362.5 | 73.1% | -0.90 | 62.35 | 60.85 | 63.85 | — |
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.