Spot 307.17
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.10 | 59.25 | 57.67 | +1.00 | 46.3% | 250 | 46.3% | +0.00 | — | — | 0.01 | — |
| — | 46.45 | 49.15 | 47.80 | +1.00 | 43.5% | 260 | 43.5% | -0.00 | — | — | 0.74 | — |
| — | 36.35 | 38.70 | 37.52 | — | — | 270 | 41.3% | -0.00 | — | — | 0.15 | — |
| — | 31.35 | 33.95 | 32.65 | +1.00 | 40.5% | 275 | 40.5% | -0.00 | — | — | 0.12 | — |
| — | 26.50 | 28.85 | 27.68 | +1.00 | 39.8% | 280 | 39.8% | -0.00 | — | — | 0.08 | — |
| — | 21.40 | 24.25 | 22.82 | — | — | 285 | 39.0% | -0.02 | — | — | 0.35 | — |
| — | 16.80 | 19.40 | 18.10 | — | — | 290 | 38.4% | -0.05 | 0.20 | 0.13 | 0.27 | — |
| — | 12.05 | 14.70 | 13.38 | +0.89 | 37.8% | 295 | 37.8% | -0.11 | 0.58 | 0.19 | 0.98 | — |
| — | 8.10 | 10.25 | 9.18 | — | — | 300 | 37.6% | -0.24 | 1.28 | 1.07 | 1.50 | — |
| — | 6.45 | 8.90 | 7.67 | +0.68 | 37.6% | 302.5 | — | — | 2.15 | 1.91 | 2.40 | — |
| — | 4.30 | 6.50 | 5.40 | +0.59 | 37.6% | 305 | 37.6% | -0.41 | 3.13 | 2.87 | 3.40 | — |
| — | 3.50 | 4.70 | 4.10 | — | — | 307.5 | — | — | 3.95 | 3.30 | 4.60 | — |
| — | 2.62 | 3.30 | 2.96 | — | — | 310 | 37.9% | -0.60 | 5.42 | 4.80 | 6.05 | — |
| — | 1.89 | 3.75 | 2.82 | +0.32 | 38.0% | 312.5 | — | — | 7.12 | 5.80 | 8.45 | — |
| — | 1.21 | 1.95 | 1.58 | +0.24 | 38.2% | 315 | 38.2% | -0.76 | 9.00 | 7.75 | 10.25 | — |
| — | 0.66 | 1.60 | 1.13 | — | — | 317.5 | — | — | 11.15 | 9.65 | 12.65 | — |
| — | 0.55 | 0.87 | 0.71 | — | — | 320 | — | — | 13.20 | 11.95 | 14.45 | — |
| — | 0.32 | 0.95 | 0.64 | — | — | 322.5 | — | — | 15.65 | 14.25 | 17.05 | — |
| — | 0.25 | 0.46 | 0.35 | — | — | 325 | — | — | 17.75 | 16.45 | 19.05 | — |
| — | 0.03 | 0.45 | 0.24 | — | — | 327.5 | — | — | 20.32 | 19.05 | 21.60 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 330 | — | — | 22.82 | 21.75 | 23.90 | — |
| — | 0.05 | 0.29 | 0.17 | — | — | 332.5 | — | — | 25.02 | 23.55 | 26.50 | — |
| — | 0.02 | 0.21 | 0.12 | — | — | 335 | — | — | 27.45 | 26.35 | 28.55 | — |
| — | — | 0.23 | — | — | — | 337.5 | — | — | 30.07 | 28.85 | 31.30 | — |
| — | — | 0.52 | — | — | — | 340 | 45.3% | -1.00 | 32.73 | 31.60 | 33.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 46.8% | 342.5 | 46.8% | -1.00 | 34.90 | 33.50 | 36.30 | — |
| 205 | 0.01 | 0.09 | 0.05 | +0.00 | 48.3% | 345 | 48.3% | -1.00 | 37.40 | 36.00 | 38.80 | 92 |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.7% | 347.5 | 49.7% | -1.00 | 40.15 | 39.00 | 41.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 51.0% | 350 | 51.0% | -1.00 | 42.27 | 41.00 | 43.55 | — |
| — | — | 0.74 | — | +0.00 | 52.1% | 352.5 | 52.1% | -1.00 | 44.90 | 43.50 | 46.30 | — |
| — | — | 0.48 | — | +0.00 | 53.1% | 355 | 53.1% | -1.00 | 47.30 | 46.00 | 48.60 | — |
| — | — | 0.12 | — | +0.00 | 53.9% | 357.5 | 53.9% | -1.00 | 49.77 | 48.50 | 51.05 | — |
| — | — | 0.05 | — | +0.00 | 54.7% | 360 | 54.7% | -1.00 | 52.50 | 51.30 | 53.70 | — |
| — | — | 0.75 | — | +0.00 | 55.5% | 362.5 | 55.5% | -1.00 | 55.05 | 53.50 | 56.60 | — |
| — | — | 0.01 | — | +0.00 | 56.3% | 365 | 56.3% | -1.00 | 57.38 | 56.00 | 58.75 | — |
| — | — | 0.75 | — | +0.00 | 57.2% | 367.5 | 57.2% | -1.00 | 59.90 | 58.55 | 61.25 | — |
| — | — | 0.03 | — | +0.00 | 58.1% | 370 | 58.1% | -1.00 | 62.52 | 61.30 | 63.75 | — |
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.