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 | |
| — | 58.90 | 61.20 | 60.05 | +0.99 | 42.2% | 250 | 42.2% | -0.01 | — | — | 0.35 | — |
| — | 53.90 | 56.60 | 55.25 | +0.99 | 40.7% | 255 | 40.7% | -0.01 | — | — | 0.36 | — |
| — | 48.05 | 51.70 | 49.88 | +0.99 | 39.2% | 260 | 39.2% | -0.01 | — | — | 0.25 | — |
| — | 43.50 | 46.70 | 45.10 | +0.98 | 37.9% | 265 | 37.9% | -0.02 | — | — | 0.68 | — |
| — | 39.05 | 41.75 | 40.40 | +0.97 | 36.5% | 270 | 36.5% | -0.03 | 0.23 | 0.05 | 0.42 | — |
| — | 33.25 | 36.90 | 35.08 | +0.96 | 35.3% | 275 | 35.3% | -0.04 | — | — | 2.32 | — |
| — | 29.70 | 31.15 | 30.43 | +0.94 | 34.2% | 280 | 34.2% | -0.06 | 0.48 | 0.36 | 0.60 | — |
| — | 24.40 | 27.00 | 25.70 | +0.91 | 33.2% | 285 | 33.2% | -0.09 | 0.83 | 0.66 | 1.01 | — |
| — | 20.10 | 23.05 | 21.57 | +0.87 | 32.3% | 290 | 32.3% | -0.13 | 1.43 | 1.08 | 1.78 | — |
| — | 17.15 | 20.25 | 18.70 | +0.85 | 31.9% | 292.5 | 31.9% | -0.15 | 1.69 | 1.40 | 1.98 | — |
| — | 15.85 | 18.20 | 17.02 | +0.82 | 31.6% | 295 | 31.6% | -0.18 | 2.17 | 1.85 | 2.50 | — |
| — | 13.65 | 16.25 | 14.95 | +0.79 | 31.2% | 297.5 | 31.2% | -0.22 | 2.77 | 2.34 | 3.20 | — |
| — | 12.15 | 14.40 | 13.28 | +0.75 | 31.0% | 300 | 31.0% | -0.25 | 3.42 | 3.15 | 3.70 | — |
| — | 10.30 | 12.80 | 11.55 | +0.71 | 30.7% | 302.5 | 30.7% | -0.30 | 4.28 | 3.75 | 4.80 | — |
| — | 9.00 | 10.70 | 9.85 | +0.66 | 30.5% | 305 | 30.5% | -0.34 | 5.10 | 4.75 | 5.45 | — |
| — | 7.25 | 9.30 | 8.28 | +0.62 | 30.3% | 307.5 | 30.3% | -0.39 | 6.22 | 5.75 | 6.70 | — |
| — | 6.80 | 7.80 | 7.30 | +0.57 | 30.2% | 310 | 30.2% | -0.44 | 7.50 | 6.95 | 8.05 | — |
| — | 5.10 | 6.55 | 5.83 | +0.51 | 30.0% | 312.5 | 30.0% | -0.49 | 8.82 | 8.30 | 9.35 | — |
| — | 4.35 | 6.35 | 5.35 | +0.46 | 30.0% | 315 | 30.0% | -0.54 | 10.50 | 9.70 | 11.30 | — |
| — | 3.70 | 5.10 | 4.40 | +0.41 | 29.9% | 317.5 | 29.9% | -0.59 | 11.88 | 10.50 | 13.25 | — |
| — | 3.00 | 3.65 | 3.33 | +0.36 | 29.9% | 320 | 29.9% | -0.64 | 13.47 | 12.20 | 14.75 | — |
| — | 1.71 | 4.05 | 2.88 | +0.32 | 29.9% | 322.5 | 29.9% | -0.69 | 15.50 | 14.05 | 16.95 | — |
| — | 1.90 | 2.62 | 2.26 | +0.27 | 30.0% | 325 | 30.0% | -0.73 | 17.40 | 15.50 | 19.30 | — |
| — | 1.26 | 2.20 | 1.73 | +0.23 | 30.1% | 327.5 | 30.1% | -0.77 | 19.30 | 17.90 | 20.70 | — |
| — | 1.22 | 1.66 | 1.44 | +0.20 | 30.2% | 330 | 30.2% | -0.81 | 21.73 | 20.55 | 22.90 | — |
| — | 0.67 | 1.75 | 1.21 | +0.17 | 30.4% | 332.5 | 30.4% | -0.84 | 24.23 | 22.70 | 25.75 | — |
| — | 0.85 | 1.06 | 0.95 | +0.14 | 30.6% | 335 | 30.6% | -0.87 | 26.07 | 24.95 | 27.20 | — |
| — | 0.39 | 1.52 | 0.95 | +0.12 | 30.8% | 337.5 | 30.8% | -0.90 | 28.43 | 27.30 | 29.55 | — |
| — | 0.41 | 0.76 | 0.58 | +0.09 | 31.1% | 340 | 31.1% | -0.92 | 31.10 | 29.20 | 33.00 | — |
| — | 0.24 | 1.35 | 0.80 | +0.08 | 31.4% | 342.5 | 31.4% | -0.93 | 33.30 | 32.25 | 34.35 | — |
| — | 0.30 | 0.70 | 0.50 | +0.06 | 31.7% | 345 | 31.7% | -0.95 | 35.73 | 34.70 | 36.75 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 32.5% | 350 | 32.5% | -0.97 | 40.62 | 39.60 | 41.65 | — |
| — | — | 0.41 | — | +0.03 | 33.3% | 355 | 33.3% | -0.98 | 45.48 | 44.35 | 46.60 | — |
| — | — | 0.33 | — | +0.02 | 34.3% | 360 | 34.3% | -0.99 | 50.48 | 49.35 | 51.60 | — |
| — | 0.01 | 0.94 | 0.47 | +0.01 | 35.4% | 365 | 35.4% | -0.99 | 55.45 | 54.30 | 56.60 | — |
| — | — | 0.62 | — | +0.01 | 36.6% | 370 | 36.6% | -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.