Spot 309.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.90 | 61.65 | 59.77 | +1.00 | 49.3% | 250 | 49.3% | -0.00 | — | — | 1.66 | — |
| — | 53.85 | 56.15 | 55.00 | +1.00 | 46.9% | 255 | 46.9% | -0.00 | — | — | 1.06 | — |
| — | 48.85 | 51.15 | 50.00 | +1.00 | 44.5% | 260 | 44.5% | -0.00 | — | — | 0.08 | — |
| — | 43.35 | 46.60 | 44.98 | +0.99 | 42.2% | 265 | 42.2% | -0.01 | — | — | 1.08 | — |
| — | 38.00 | 41.60 | 39.80 | +0.99 | 39.9% | 270 | 39.9% | -0.01 | — | — | 0.20 | — |
| — | 33.85 | 36.15 | 35.00 | +0.99 | 37.7% | 275 | 37.7% | -0.01 | — | — | 0.20 | — |
| — | 28.85 | 31.15 | 30.00 | +0.98 | 35.8% | 280 | 35.8% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 25.85 | 29.10 | 27.48 | +0.97 | 34.9% | 282.5 | 34.9% | -0.03 | — | — | 2.18 | — |
| — | 23.85 | 26.15 | 25.00 | +0.96 | 34.0% | 285 | 34.0% | -0.04 | 0.20 | 0.14 | 0.25 | — |
| — | 20.45 | 24.30 | 22.38 | +0.95 | 33.2% | 287.5 | 33.2% | -0.05 | 0.21 | 0.03 | 0.40 | — |
| — | 18.80 | 21.15 | 19.98 | +0.93 | 32.5% | 290 | 32.5% | -0.07 | 0.42 | 0.30 | 0.54 | — |
| — | 16.25 | 19.05 | 17.65 | +0.91 | 31.9% | 292.5 | 31.9% | -0.09 | 0.57 | 0.35 | 0.80 | — |
| — | 14.40 | 16.75 | 15.57 | +0.89 | 31.3% | 295 | 31.3% | -0.11 | 0.82 | 0.61 | 1.04 | — |
| — | 11.85 | 14.45 | 13.15 | +0.85 | 30.7% | 297.5 | 30.7% | -0.15 | 1.20 | 1.07 | 1.32 | — |
| — | 10.05 | 12.35 | 11.20 | +0.81 | 30.3% | 300 | 30.3% | -0.19 | 1.65 | 1.50 | 1.80 | — |
| — | 8.15 | 10.50 | 9.32 | +0.76 | 29.9% | 302.5 | 29.9% | -0.24 | 2.24 | 2.10 | 2.38 | — |
| — | 6.25 | 8.90 | 7.58 | +0.71 | 29.6% | 305 | 29.6% | -0.29 | 3.00 | 2.79 | 3.20 | — |
| — | 5.15 | 7.35 | 6.25 | +0.64 | 29.4% | 307.5 | 29.4% | -0.36 | 4.10 | 3.70 | 4.50 | — |
| — | 4.45 | 5.05 | 4.75 | +0.57 | 29.3% | 310 | 29.3% | -0.43 | 5.22 | 4.85 | 5.60 | — |
| — | 2.88 | 4.00 | 3.44 | +0.50 | 29.2% | 312.5 | 29.2% | -0.50 | 6.55 | 5.70 | 7.40 | — |
| — | 2.33 | 2.85 | 2.59 | +0.43 | 29.3% | 315 | 29.3% | -0.57 | 8.15 | 7.40 | 8.90 | — |
| — | 1.74 | 2.24 | 1.99 | +0.36 | 29.4% | 317.5 | 29.4% | -0.64 | 10.00 | 8.85 | 11.15 | — |
| — | 1.13 | 1.62 | 1.38 | +0.30 | 29.5% | 320 | 29.5% | -0.70 | 12.12 | 11.35 | 12.90 | — |
| — | 0.89 | 1.21 | 1.05 | +0.24 | 29.8% | 322.5 | 29.8% | -0.76 | 13.97 | 12.80 | 15.15 | — |
| — | 0.57 | 0.81 | 0.69 | +0.19 | 30.1% | 325 | 30.1% | -0.81 | 16.05 | 15.15 | 16.95 | 62 |
| — | 0.25 | 0.79 | 0.52 | +0.15 | 30.6% | 327.5 | 30.6% | -0.85 | 18.38 | 16.70 | 20.05 | — |
| — | 0.24 | 0.55 | 0.40 | +0.12 | 31.0% | 330 | 31.0% | -0.89 | 21.18 | 19.85 | 22.50 | — |
| — | — | 0.57 | — | +0.09 | 31.6% | 332.5 | 31.6% | -0.91 | 23.43 | 22.00 | 24.85 | — |
| — | 0.20 | 0.30 | 0.25 | +0.07 | 32.2% | 335 | 32.2% | -0.93 | 25.60 | 24.45 | 26.75 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 32.9% | 337.5 | 32.9% | -0.95 | 28.38 | 26.55 | 30.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 33.7% | 340 | 33.7% | -0.96 | 30.65 | 28.90 | 32.40 | — |
| — | 0.02 | 1.25 | 0.64 | +0.03 | 34.5% | 342.5 | 34.5% | -0.97 | 33.00 | 31.85 | 34.15 | — |
| — | — | 0.40 | — | +0.03 | 35.4% | 345 | 35.4% | -0.98 | 35.50 | 34.35 | 36.65 | — |
| — | — | 2.22 | — | +0.02 | 36.4% | 347.5 | 36.4% | -0.98 | 37.98 | 36.85 | 39.10 | — |
| — | — | 2.20 | — | +0.02 | 37.4% | 350 | 37.4% | -0.99 | 40.45 | 39.30 | 41.60 | — |
| — | — | 1.02 | — | +0.01 | 38.4% | 352.5 | 38.4% | -0.99 | 43.20 | 41.80 | 44.60 | — |
| — | — | 0.99 | — | +0.01 | 39.6% | 355 | 39.6% | -0.99 | 45.45 | 44.30 | 46.60 | — |
| — | 0.01 | 0.95 | 0.48 | +0.01 | 40.7% | 357.5 | 40.7% | -0.99 | 47.95 | 46.80 | 49.10 | — |
| — | — | 0.24 | — | +0.01 | 41.9% | 360 | 41.9% | -0.99 | 50.45 | 49.30 | 51.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 44.4% | 365 | 44.4% | -1.00 | 55.45 | 54.30 | 56.60 | — |
| — | — | 0.95 | — | +0.01 | 47.1% | 370 | 47.1% | -1.00 | 60.45 | 59.30 | 61.60 | — |
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.