Spot 307.42
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.55 | 62.85 | 61.20 | +0.96 | 67.7% | 247.5 | 67.7% | -0.04 | 0.54 | 0.13 | 0.95 | — |
| — | 57.40 | 59.90 | 58.65 | +0.95 | 67.0% | 250 | 67.0% | -0.05 | 0.76 | 0.60 | 0.91 | — |
| — | 54.85 | 58.10 | 56.48 | +0.94 | 66.4% | 252.5 | 66.4% | -0.06 | 0.96 | 0.94 | 0.99 | — |
| — | 52.70 | 55.80 | 54.25 | +0.94 | 65.9% | 255 | 65.9% | -0.06 | 1.12 | 1.05 | 1.20 | — |
| — | 50.20 | 53.50 | 51.85 | +0.93 | 65.4% | 257.5 | 65.4% | -0.07 | 1.34 | 1.27 | 1.41 | — |
| — | 48.55 | 51.25 | 49.90 | +0.92 | 65.0% | 260 | 65.0% | -0.08 | 1.52 | 1.49 | 1.56 | — |
| — | 45.80 | 48.95 | 47.38 | +0.91 | 64.6% | 262.5 | 64.6% | -0.09 | 1.82 | 1.72 | 1.92 | — |
| — | 43.75 | 46.50 | 45.12 | +0.90 | 64.3% | 265 | 64.3% | -0.10 | 2.05 | 2.00 | 2.10 | — |
| — | 41.30 | 45.00 | 43.15 | +0.88 | 64.0% | 267.5 | 64.0% | -0.12 | 2.46 | 2.32 | 2.59 | — |
| — | 39.95 | 42.30 | 41.12 | +0.87 | 63.8% | 270 | 63.8% | -0.13 | 2.75 | 2.69 | 2.80 | — |
| — | 37.05 | 40.85 | 38.95 | +0.85 | 63.6% | 272.5 | 63.6% | -0.15 | 3.12 | 3.05 | 3.20 | — |
| — | 35.50 | 38.05 | 36.77 | +0.84 | 63.5% | 275 | 63.5% | -0.17 | 3.58 | 3.50 | 3.65 | — |
| — | 33.40 | 36.30 | 34.85 | +0.82 | 63.4% | 277.5 | 63.4% | -0.18 | 4.10 | 4.05 | 4.15 | — |
| — | 32.25 | 32.90 | 32.58 | +0.80 | 63.4% | 280 | 63.4% | -0.20 | 4.67 | 4.60 | 4.75 | — |
| — | 30.30 | 31.00 | 30.65 | +0.78 | 63.3% | 282.5 | 63.3% | -0.23 | 5.30 | 5.20 | 5.40 | — |
| — | 28.70 | 28.95 | 28.82 | +0.76 | 63.3% | 285 | 63.3% | -0.25 | 6.08 | 5.90 | 6.25 | — |
| — | 26.85 | 27.60 | 27.23 | +0.73 | 63.4% | 287.5 | 63.4% | -0.27 | 6.72 | 6.60 | 6.85 | — |
| — | 25.20 | 25.90 | 25.55 | +0.71 | 63.4% | 290 | 63.4% | -0.29 | 7.65 | 7.45 | 7.85 | — |
| — | 23.45 | 24.45 | 23.95 | +0.68 | 63.5% | 292.5 | 63.5% | -0.32 | 8.43 | 8.25 | 8.60 | — |
| — | 21.80 | 22.70 | 22.25 | +0.66 | 63.5% | 295 | 63.5% | -0.34 | 9.40 | 9.25 | 9.55 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 19.20 | 19.55 | 19.38 | +0.61 | 63.7% | 300 | 63.7% | -0.39 | 11.53 | 11.40 | 11.65 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 16.55 | 17.00 | 16.77 | +0.56 | 63.9% | 305 | 63.9% | -0.44 | 13.88 | 13.55 | 14.20 | — |
| — | 15.20 | 15.90 | 15.55 | +0.53 | 64.1% | 307.5 | 64.1% | -0.47 | 15.15 | 14.75 | 15.55 | — |
| — | 14.10 | 14.75 | 14.43 | +0.51 | 64.2% | 310 | 64.2% | -0.50 | 16.50 | 16.10 | 16.90 | — |
| — | 13.05 | 13.50 | 13.28 | +0.48 | 64.3% | 312.5 | 64.3% | -0.52 | 18.05 | 17.55 | 18.55 | — |
| — | 12.25 | 12.45 | 12.35 | +0.45 | 64.5% | 315 | 64.5% | -0.55 | 19.55 | 19.30 | 19.80 | — |
| — | 11.25 | 11.70 | 11.47 | +0.43 | 64.6% | 317.5 | 64.6% | -0.57 | 21.05 | 20.80 | 21.30 | — |
| — | 10.45 | 10.65 | 10.55 | +0.41 | 64.8% | 320 | 64.8% | -0.60 | 22.73 | 22.50 | 22.95 | — |
| — | 9.65 | 9.85 | 9.75 | +0.38 | 65.0% | 322.5 | 65.0% | -0.62 | 24.40 | 24.15 | 24.65 | — |
| — | 8.90 | 9.10 | 9.00 | +0.36 | 65.2% | 325 | 65.2% | -0.64 | 26.05 | 25.55 | 26.55 | — |
| — | 8.20 | 8.50 | 8.35 | +0.34 | 65.4% | 327.5 | 65.4% | -0.66 | 27.93 | 27.40 | 28.45 | — |
| — | 7.55 | 7.70 | 7.62 | +0.32 | 65.6% | 330 | 65.6% | -0.69 | 29.68 | 29.25 | 30.10 | — |
| — | 6.90 | 7.10 | 7.00 | +0.30 | 65.8% | 332.5 | 65.8% | -0.71 | 31.52 | 31.00 | 32.05 | — |
| — | 6.35 | 6.50 | 6.42 | +0.28 | 66.1% | 335 | 66.1% | -0.72 | 33.62 | 33.00 | 34.25 | — |
| — | 5.85 | 6.15 | 6.00 | +0.26 | 66.3% | 337.5 | 66.3% | -0.74 | 35.45 | 34.95 | 35.95 | — |
| — | 5.35 | 5.50 | 5.42 | +0.24 | 66.5% | 340 | 66.5% | -0.76 | 37.58 | 37.30 | 37.85 | — |
| — | 4.90 | 5.05 | 4.97 | +0.23 | 66.8% | 342.5 | 66.8% | -0.78 | 39.67 | 39.50 | 39.85 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 4.15 | 4.25 | 4.20 | +0.20 | 67.4% | 347.5 | 67.4% | -0.81 | 43.30 | 42.00 | 44.60 | — |
| — | 3.80 | 3.90 | 3.85 | — | — | 350 | 67.7% | -0.82 | 45.65 | 43.80 | 47.50 | — |
| — | 3.45 | 3.60 | 3.52 | +0.17 | 68.0% | 352.5 | 68.0% | -0.83 | 47.83 | 46.00 | 49.65 | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | 2.69 | 2.77 | 2.73 | +0.14 | 68.9% | 360 | 68.9% | -0.87 | 54.38 | 52.75 | 56.00 | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
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.