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 | |
| — | 56.70 | 59.40 | 58.05 | +1.00 | 43.6% | 250 | 43.6% | -0.00 | — | — | 2.13 | — |
| — | 51.65 | 54.45 | 53.05 | +1.00 | 42.1% | 255 | 42.1% | -0.00 | — | — | 1.57 | — |
| — | 46.55 | 49.45 | 48.00 | +0.99 | 40.6% | 260 | 40.6% | -0.01 | — | — | 0.39 | — |
| — | 41.75 | 44.50 | 43.12 | +0.99 | 39.1% | 265 | 39.1% | -0.01 | — | — | 0.25 | — |
| — | 36.80 | 39.55 | 38.17 | +0.98 | 37.7% | 270 | 37.7% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 31.85 | 34.65 | 33.25 | +0.97 | 36.4% | 275 | 36.4% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 27.05 | 29.85 | 28.45 | +0.95 | 35.2% | 280 | 35.2% | -0.05 | 0.36 | 0.16 | 0.57 | — |
| — | 21.90 | 24.40 | 23.15 | +0.92 | 34.2% | 285 | 34.2% | -0.09 | 0.81 | 0.48 | 1.13 | — |
| — | 17.65 | 20.35 | 19.00 | — | — | 290 | — | — | 1.13 | 0.86 | 1.40 | — |
| — | 16.25 | 17.95 | 17.10 | — | — | 292.5 | — | — | 1.68 | 1.14 | 2.21 | — |
| — | 14.25 | 16.10 | 15.18 | — | — | 295 | — | — | 2.12 | 1.74 | 2.50 | — |
| — | 12.35 | 14.20 | 13.28 | — | — | 297.5 | — | — | 2.73 | 2.27 | 3.20 | — |
| — | 10.30 | 12.05 | 11.18 | — | — | 300 | — | — | 3.65 | 2.84 | 4.45 | — |
| — | 9.10 | 10.70 | 9.90 | — | — | 302.5 | — | — | 4.55 | 3.85 | 5.25 | — |
| — | 6.80 | 8.70 | 7.75 | — | — | 305 | — | — | 5.30 | 4.80 | 5.80 | — |
| — | 6.10 | 7.30 | 6.70 | — | — | 307.5 | — | — | 6.55 | 5.85 | 7.25 | — |
| — | 5.05 | 6.00 | 5.53 | — | — | 310 | — | — | 7.58 | 7.15 | 8.00 | — |
| — | 3.45 | 5.00 | 4.22 | — | — | 312.5 | — | — | 9.28 | 8.55 | 10.00 | — |
| — | 3.20 | 4.10 | 3.65 | — | — | 315 | — | — | 10.75 | 10.15 | 11.35 | — |
| — | 1.97 | 3.15 | 2.56 | — | — | 317.5 | — | — | 12.57 | 11.25 | 13.90 | — |
| — | 1.73 | 2.50 | 2.12 | — | — | 320 | — | — | 14.22 | 13.15 | 15.30 | — |
| — | 1.30 | 2.04 | 1.67 | — | — | 322.5 | — | — | 16.12 | 15.15 | 17.10 | — |
| — | 1.07 | 1.50 | 1.28 | — | — | 325 | — | — | 18.60 | 17.45 | 19.75 | — |
| — | 0.74 | 1.44 | 1.09 | — | — | 327.5 | — | — | 20.77 | 19.45 | 22.10 | — |
| — | 0.55 | 0.92 | 0.73 | — | — | 330 | 32.6% | -0.91 | 22.93 | 21.85 | 24.00 | — |
| — | 0.41 | 0.95 | 0.68 | +0.08 | 33.0% | 332.5 | — | — | 25.30 | 24.00 | 26.60 | — |
| — | 0.31 | 0.72 | 0.52 | +0.06 | 33.3% | 335 | 33.3% | -0.95 | 27.82 | 26.50 | 29.15 | — |
| — | 0.07 | 1.44 | 0.76 | +0.05 | 33.8% | 337.5 | 33.8% | -0.96 | 29.98 | 28.70 | 31.25 | — |
| — | 0.25 | 0.62 | 0.43 | +0.04 | 34.2% | 340 | 34.2% | -0.97 | 32.75 | 31.45 | 34.05 | — |
| — | 0.10 | 0.97 | 0.54 | +0.03 | 34.8% | 342.5 | 34.8% | -0.98 | 35.17 | 33.55 | 36.80 | — |
| — | 0.07 | 0.36 | 0.21 | +0.03 | 35.3% | 345 | 35.3% | -0.99 | 37.60 | 36.45 | 38.75 | — |
| — | 0.01 | 0.61 | 0.31 | +0.02 | 35.9% | 347.5 | 35.9% | -0.99 | 40.12 | 38.50 | 41.75 | — |
| — | — | 0.35 | — | +0.02 | 36.5% | 350 | 36.5% | -1.00 | 42.48 | 40.95 | 44.00 | — |
| — | — | 0.45 | — | +0.01 | 37.2% | 352.5 | 37.2% | -1.00 | 45.30 | 43.40 | 47.20 | — |
| — | — | 0.43 | — | +0.01 | 37.8% | 355 | 37.8% | -1.00 | 47.40 | 45.70 | 49.10 | — |
| — | — | 2.19 | — | +0.01 | 38.6% | 357.5 | 38.6% | -1.00 | 50.08 | 48.40 | 51.75 | — |
| — | — | 0.12 | — | +0.01 | 39.3% | 360 | 39.3% | -1.00 | 52.65 | 50.90 | 54.40 | — |
| — | — | 2.17 | — | +0.01 | 40.0% | 362.5 | 40.0% | -1.00 | 55.15 | 53.40 | 56.90 | — |
| — | — | 0.98 | — | +0.01 | 40.8% | 365 | 40.8% | -1.00 | 57.73 | 55.85 | 59.60 | — |
| — | — | 1.55 | — | +0.00 | 41.6% | 367.5 | 41.6% | -1.00 | 60.17 | 58.40 | 61.95 | — |
| — | — | 0.10 | — | +0.00 | 42.4% | 370 | 42.4% | -1.00 | 62.80 | 60.90 | 64.70 | — |
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.