Spot 306.66
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.85 | 58.55 | 56.70 | +1.00 | 44.7% | 250 | 44.7% | -0.00 | — | — | 0.08 | — |
| — | 49.85 | 53.55 | 51.70 | +1.00 | 42.7% | 255 | 42.7% | -0.00 | — | — | 0.48 | — |
| — | 44.85 | 48.55 | 46.70 | +1.00 | 41.0% | 260 | 41.0% | -0.00 | — | — | 0.29 | — |
| — | 39.85 | 43.55 | 41.70 | +1.00 | 39.3% | 265 | 39.3% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 34.95 | 38.20 | 36.58 | +1.00 | 37.7% | 270 | 37.7% | -0.00 | — | — | 0.02 | — |
| — | 29.95 | 33.60 | 31.77 | +1.00 | 36.3% | 275 | 36.3% | -0.00 | — | — | 0.07 | — |
| — | 27.45 | 30.40 | 28.93 | +1.00 | 35.7% | 277.5 | 35.7% | -0.00 | — | — | 0.07 | — |
| — | 25.50 | 27.60 | 26.55 | +0.99 | 35.2% | 280 | 35.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.45 | 25.90 | 24.18 | +0.99 | 34.6% | 282.5 | 34.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 19.95 | 23.60 | 21.77 | +0.99 | 34.1% | 285 | 34.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 17.40 | 20.90 | 19.15 | +0.99 | 33.6% | 287.5 | 33.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 15.00 | 18.05 | 16.52 | +0.98 | 33.1% | 290 | 33.1% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 12.65 | 15.90 | 14.28 | +0.97 | 32.5% | 292.5 | 32.5% | -0.03 | 0.10 | 0.06 | 0.13 | — |
| — | 10.65 | 13.15 | 11.90 | +0.96 | 31.9% | 295 | 31.9% | -0.04 | 0.15 | 0.07 | 0.24 | — |
| — | 7.95 | 10.90 | 9.43 | +0.93 | 31.4% | 297.5 | 31.4% | -0.07 | 0.34 | 0.19 | 0.48 | — |
| — | 5.95 | 8.55 | 7.25 | +0.89 | 30.9% | 300 | 30.9% | -0.11 | 0.60 | 0.44 | 0.76 | — |
| — | 4.60 | 5.80 | 5.20 | +0.82 | 30.5% | 302.5 | 30.5% | -0.18 | 1.07 | 0.91 | 1.24 | — |
| — | 3.00 | 4.05 | 3.52 | +0.74 | 30.2% | 305 | 30.2% | -0.26 | 1.88 | 1.65 | 2.10 | — |
| — | 1.86 | 2.65 | 2.25 | +0.63 | 30.0% | 307.5 | 30.0% | -0.37 | 3.15 | 2.65 | 3.65 | — |
| — | 1.08 | 1.65 | 1.36 | +0.51 | 29.9% | 310 | 29.9% | -0.49 | 4.58 | 4.00 | 5.15 | — |
| — | 0.58 | 1.01 | 0.80 | +0.39 | 30.1% | 312.5 | 30.1% | -0.62 | 6.97 | 6.00 | 7.95 | — |
| — | 0.37 | 0.55 | 0.46 | +0.27 | 30.6% | 315 | 30.6% | -0.73 | 8.95 | 8.15 | 9.75 | — |
| — | 0.16 | 0.27 | 0.21 | +0.18 | 31.4% | 317.5 | — | — | 11.40 | 10.15 | 12.65 | — |
| — | 0.06 | 0.31 | 0.18 | — | — | 320 | — | — | 13.72 | 12.80 | 14.65 | — |
| — | — | 0.30 | — | — | — | 322.5 | 32.9% | -0.95 | 16.10 | 14.40 | 17.80 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 33.1% | 325 | 33.1% | -0.98 | 18.90 | 17.50 | 20.30 | — |
| — | — | 0.06 | — | +0.01 | 32.8% | 327.5 | 32.8% | -1.00 | 21.30 | 19.80 | 22.80 | — |
| — | — | 0.05 | — | +0.01 | 32.0% | 330 | 32.0% | -1.00 | 23.82 | 22.80 | 24.85 | — |
| — | — | 0.68 | — | +0.00 | 31.1% | 332.5 | 31.1% | -1.00 | 26.32 | 24.85 | 27.80 | — |
| — | — | 0.52 | — | +0.00 | 30.1% | 335 | 30.1% | -1.00 | 28.80 | 27.30 | 30.30 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 337.5 | 29.4% | -1.00 | 31.27 | 29.75 | 32.80 | — |
| — | — | 0.19 | — | +0.00 | 29.0% | 340 | 29.0% | -1.00 | 33.77 | 32.20 | 35.35 | — |
| — | — | 0.10 | — | +0.00 | 28.8% | 345 | 28.8% | -1.00 | 38.70 | 37.10 | 40.30 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 350 | 29.0% | -1.00 | 43.95 | 42.55 | 45.35 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 355 | 29.4% | -1.00 | 48.80 | 47.30 | 50.30 | — |
| — | — | 0.03 | — | +0.00 | 29.9% | 360 | 29.9% | -1.00 | 53.70 | 52.50 | 54.90 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 365 | 30.4% | -1.00 | 58.80 | 57.30 | 60.30 | — |
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.