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 | |
| — | 55.25 | 58.65 | 56.95 | +1.00 | 43.2% | 250 | 43.2% | -0.00 | — | — | 2.17 | — |
| — | 50.25 | 53.45 | 51.85 | +1.00 | 42.5% | 255 | 42.5% | -0.00 | — | — | 1.95 | — |
| — | 45.30 | 48.70 | 47.00 | +0.99 | 41.9% | 260 | 41.9% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 40.35 | 43.90 | 42.12 | +0.99 | 41.3% | 265 | 41.3% | -0.01 | — | — | 0.43 | — |
| — | 37.90 | 41.45 | 39.67 | +0.98 | 41.0% | 267.5 | 41.0% | -0.02 | 1.17 | 0.05 | 2.29 | — |
| — | 35.45 | 38.45 | 36.95 | +0.98 | 40.7% | 270 | 40.7% | -0.02 | 0.32 | 0.10 | 0.54 | — |
| — | 33.00 | 36.40 | 34.70 | +0.97 | 40.5% | 272.5 | 40.5% | -0.03 | 0.41 | 0.04 | 0.78 | — |
| — | 30.60 | 33.90 | 32.25 | +0.96 | 40.2% | 275 | 40.2% | -0.04 | 0.35 | 0.24 | 0.47 | — |
| — | 28.20 | 30.90 | 29.55 | +0.95 | 40.0% | 277.5 | 40.0% | -0.05 | 0.49 | 0.39 | 0.59 | — |
| — | 25.85 | 28.40 | 27.12 | +0.94 | 39.7% | 280 | 39.7% | -0.06 | 0.57 | 0.40 | 0.74 | — |
| — | 23.65 | 26.10 | 24.88 | +0.93 | 39.5% | 282.5 | 39.5% | -0.07 | 0.74 | 0.56 | 0.93 | — |
| — | 21.30 | 23.60 | 22.45 | +0.91 | 39.2% | 285 | 39.2% | -0.09 | 1.09 | 0.93 | 1.26 | — |
| — | 20.05 | 21.45 | 20.75 | +0.89 | 39.0% | 287.5 | 39.0% | -0.11 | 1.40 | 1.17 | 1.62 | — |
| — | 17.25 | 19.55 | 18.40 | +0.86 | 38.8% | 290 | 38.8% | -0.14 | 1.88 | 1.55 | 2.21 | — |
| — | 14.85 | 17.45 | 16.15 | +0.83 | 38.5% | 292.5 | 38.5% | -0.17 | 2.23 | 1.95 | 2.50 | — |
| — | 13.60 | 15.15 | 14.38 | +0.80 | 38.3% | 295 | 38.3% | -0.20 | 2.80 | 2.45 | 3.15 | — |
| — | 12.20 | 13.35 | 12.78 | +0.76 | 38.1% | 297.5 | 38.1% | -0.24 | 3.27 | 3.05 | 3.50 | — |
| — | 10.55 | 11.60 | 11.07 | +0.72 | 38.0% | 300 | 38.0% | -0.29 | 4.03 | 3.80 | 4.25 | — |
| — | 8.65 | 10.90 | 9.78 | +0.67 | 37.8% | 302.5 | 37.8% | -0.33 | 4.95 | 4.70 | 5.20 | — |
| — | 7.70 | 8.50 | 8.10 | +0.62 | 37.6% | 305 | 37.6% | -0.38 | 6.00 | 5.75 | 6.25 | — |
| — | 6.35 | 7.25 | 6.80 | +0.57 | 37.5% | 307.5 | 37.5% | -0.43 | 7.22 | 7.00 | 7.45 | — |
| — | 5.25 | 6.10 | 5.67 | +0.52 | 37.4% | 310 | 37.4% | -0.48 | 8.60 | 8.40 | 8.80 | — |
| — | 4.40 | 5.10 | 4.75 | +0.47 | 37.3% | 312.5 | 37.3% | -0.53 | 10.03 | 9.75 | 10.30 | — |
| — | 3.60 | 4.20 | 3.90 | +0.41 | 37.3% | 315 | 37.3% | -0.59 | 12.28 | 11.35 | 13.20 | — |
| — | 2.87 | 3.45 | 3.16 | +0.36 | 37.2% | 317.5 | 37.2% | -0.64 | 14.12 | 13.10 | 15.15 | — |
| — | 2.40 | 2.92 | 2.66 | +0.32 | 37.2% | 320 | 37.2% | -0.68 | 16.05 | 14.85 | 17.25 | — |
| — | 1.80 | 2.48 | 2.14 | +0.27 | 37.2% | 322.5 | 37.2% | -0.73 | 18.15 | 16.95 | 19.35 | — |
| — | 1.40 | 2.09 | 1.75 | +0.23 | 37.3% | 325 | 37.3% | -0.77 | 20.23 | 18.95 | 21.50 | — |
| — | 1.16 | 1.67 | 1.42 | +0.20 | 37.3% | 327.5 | 37.3% | -0.81 | 22.20 | 21.15 | 23.25 | — |
| — | 0.95 | 1.20 | 1.07 | +0.16 | 37.4% | 330 | 37.4% | -0.84 | 24.68 | 23.45 | 25.90 | — |
| — | 0.72 | 1.36 | 1.04 | +0.13 | 37.5% | 332.5 | 37.5% | -0.87 | 26.77 | 25.70 | 27.85 | — |
| — | 0.50 | 0.99 | 0.74 | +0.11 | 37.7% | 335 | 37.7% | -0.90 | 29.35 | 28.10 | 30.60 | — |
| — | 0.36 | 1.05 | 0.70 | +0.09 | 37.9% | 337.5 | 37.9% | -0.92 | 31.45 | 30.00 | 32.90 | — |
| — | 0.31 | 0.66 | 0.48 | +0.07 | 38.1% | 340 | 38.1% | -0.94 | 33.75 | 32.50 | 35.00 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 38.8% | 345 | 38.8% | -0.97 | 38.75 | 37.15 | 40.35 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 0.04 | 0.63 | 0.34 | +0.02 | 39.8% | 350 | 39.8% | -0.99 | 43.90 | 42.60 | 45.20 | — |
| — | — | 0.95 | — | +0.01 | 41.1% | 355 | 41.1% | -1.00 | 48.77 | 47.35 | 50.20 | — |
| — | — | 1.60 | — | +0.01 | 42.7% | 360 | 42.7% | -1.00 | 53.60 | 51.90 | 55.30 | — |
| — | — | 2.18 | — | +0.00 | 44.5% | 365 | 44.5% | -1.00 | 58.75 | 57.20 | 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.