Spot 306.13
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 57.80 | 56.30 | +1.00 | 43.0% | 250 | 43.0% | -0.00 | — | — | 1.04 | — |
| — | 49.80 | 52.85 | 51.33 | — | — | 255 | — | — | — | — | 0.53 | — |
| — | 44.95 | 47.90 | 46.42 | — | — | 260 | — | — | — | — | 0.53 | — |
| — | 39.65 | 42.85 | 41.25 | — | — | 265 | — | — | — | — | 0.73 | — |
| — | 34.65 | 37.85 | 36.25 | — | — | 270 | 39.6% | -0.01 | — | — | 0.19 | — |
| — | 29.95 | 32.90 | 31.43 | +0.99 | 39.1% | 275 | 39.1% | -0.01 | — | — | 0.19 | — |
| — | 25.00 | 27.95 | 26.48 | +0.99 | 38.3% | 280 | 38.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 22.50 | 25.50 | 24.00 | +0.98 | 37.6% | 282.5 | 37.6% | -0.03 | — | — | 0.34 | — |
| — | 19.80 | 23.05 | 21.43 | +0.97 | 36.8% | 285 | 36.8% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 18.00 | 20.00 | 19.00 | +0.96 | 36.0% | 287.5 | 36.0% | -0.05 | 0.25 | 0.09 | 0.41 | — |
| — | 15.30 | 18.25 | 16.77 | +0.94 | 35.2% | 290 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 13.50 | 15.45 | 14.47 | +0.91 | 34.5% | 292.5 | 34.5% | -0.10 | 0.47 | 0.36 | 0.58 | — |
| — | 11.25 | 13.05 | 12.15 | +0.88 | 34.0% | 295 | 34.0% | -0.13 | 0.71 | 0.53 | 0.90 | — |
| — | 8.80 | 10.95 | 9.88 | +0.83 | 33.5% | 297.5 | 33.5% | -0.17 | 1.14 | 0.90 | 1.38 | — |
| — | 7.35 | 9.05 | 8.20 | — | — | 300 | 33.2% | -0.22 | 1.74 | 1.39 | 2.09 | — |
| — | 5.70 | 7.35 | 6.53 | — | — | 302.5 | 32.9% | -0.28 | 2.59 | 2.13 | 3.05 | — |
| — | 4.20 | 5.60 | 4.90 | — | — | 305 | 32.7% | -0.35 | 3.80 | 3.15 | 4.45 | — |
| — | 3.00 | 4.00 | 3.50 | — | — | 307.5 | 32.6% | -0.43 | 4.83 | 4.35 | 5.30 | — |
| — | 1.97 | 3.05 | 2.51 | — | — | 310 | — | — | 6.47 | 5.80 | 7.15 | — |
| — | 1.38 | 1.96 | 1.67 | +0.41 | 32.6% | 312.5 | — | — | 8.07 | 6.85 | 9.30 | — |
| — | 0.89 | 1.45 | 1.17 | — | — | 315 | — | — | 9.75 | 8.85 | 10.65 | — |
| — | 0.44 | 1.00 | 0.72 | — | — | 317.5 | 32.8% | -0.73 | 12.15 | 10.85 | 13.45 | — |
| — | 0.50 | 0.59 | 0.55 | +0.21 | 33.1% | 320 | 33.1% | -0.79 | 14.50 | 13.60 | 15.40 | — |
| — | 0.17 | 0.55 | 0.36 | — | — | 322.5 | 33.5% | -0.84 | 16.38 | 15.00 | 17.75 | — |
| — | 0.15 | 0.29 | 0.22 | — | — | 325 | 33.9% | -0.88 | 18.95 | 17.90 | 20.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 34.5% | 327.5 | — | — | 21.25 | 19.95 | 22.55 | — |
| — | 0.08 | 0.17 | 0.12 | +0.07 | 35.0% | 330 | — | — | 23.82 | 22.85 | 24.80 | — |
| — | 0.01 | 0.41 | 0.21 | — | — | 332.5 | — | — | 26.20 | 24.90 | 27.50 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 335 | — | — | 28.75 | 27.75 | 29.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 36.3% | 337.5 | — | — | 31.55 | 30.30 | 32.80 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 340 | — | — | 33.70 | 32.40 | 35.00 | — |
| — | — | 0.01 | — | — | — | 342.5 | — | — | 36.38 | 35.30 | 37.45 | — |
| — | — | 0.59 | — | +0.01 | 52.9% | 345 | 36.4% | -0.99 | 38.88 | 37.40 | 40.35 | — |
| — | — | 0.17 | — | — | — | 347.5 | 36.1% | -0.99 | 41.42 | 39.90 | 42.95 | — |
| — | — | 0.24 | — | — | — | 350 | 35.8% | -0.99 | 43.83 | 42.40 | 45.25 | — |
| — | — | 0.38 | — | — | — | 352.5 | 35.4% | -1.00 | 46.38 | 45.30 | 47.45 | — |
| — | — | 0.14 | — | +0.01 | 35.1% | 355 | 35.1% | -1.00 | 48.80 | 47.80 | 49.80 | — |
| — | — | 0.36 | — | +0.01 | 34.9% | 357.5 | 34.9% | -1.00 | 51.67 | 50.30 | 53.05 | — |
| — | — | 0.21 | — | +0.00 | 34.7% | 360 | 34.7% | -1.00 | 53.92 | 52.80 | 55.05 | — |
| — | — | 0.75 | — | +0.00 | 34.6% | 365 | 34.6% | -1.00 | 59.08 | 57.80 | 60.35 | — |
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.