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 | |
| — | 55.10 | 58.05 | 56.58 | +1.00 | 41.5% | 250 | 41.5% | -0.00 | — | — | 0.36 | — |
| — | 50.15 | 52.70 | 51.42 | +0.99 | 39.9% | 255 | 39.9% | -0.01 | — | — | 0.38 | — |
| — | 45.75 | 48.10 | 46.92 | +0.99 | 38.3% | 260 | 38.3% | -0.01 | — | — | 0.14 | — |
| — | 40.80 | 43.20 | 42.00 | +0.98 | 37.0% | 265 | 37.0% | -0.02 | — | — | 0.25 | — |
| — | 35.10 | 37.85 | 36.48 | +0.97 | 35.7% | 270 | 35.7% | -0.03 | 0.21 | 0.13 | 0.30 | — |
| — | 30.40 | 33.00 | 31.70 | +0.97 | 34.6% | 275 | 34.6% | -0.03 | 0.37 | 0.24 | 0.50 | — |
| — | 26.00 | 28.20 | 27.10 | +0.94 | 33.6% | 280 | 33.6% | -0.06 | 0.52 | 0.34 | 0.69 | — |
| — | 20.90 | 23.50 | 22.20 | +0.91 | 32.6% | 285 | 32.6% | -0.09 | 0.86 | 0.65 | 1.07 | — |
| — | 18.95 | 21.70 | 20.32 | +0.88 | 32.2% | 287.5 | 32.2% | -0.12 | 1.09 | 0.82 | 1.37 | — |
| — | 16.50 | 19.05 | 17.77 | +0.85 | 31.8% | 290 | 31.8% | -0.15 | 1.36 | 1.18 | 1.54 | — |
| — | 14.25 | 17.45 | 15.85 | +0.81 | 31.5% | 292.5 | 31.5% | -0.19 | 1.86 | 1.54 | 2.18 | — |
| — | 12.40 | 15.00 | 13.70 | +0.77 | 31.2% | 295 | 31.2% | -0.23 | 2.26 | 2.02 | 2.50 | — |
| — | 11.15 | 13.10 | 12.12 | +0.72 | 30.9% | 297.5 | 30.9% | -0.28 | 3.10 | 2.65 | 3.55 | — |
| — | 9.90 | 11.35 | 10.62 | +0.67 | 30.6% | 300 | 30.6% | -0.34 | 3.70 | 3.50 | 3.90 | — |
| — | 7.80 | 9.45 | 8.62 | +0.61 | 30.4% | 302.5 | 30.4% | -0.40 | 4.55 | 4.30 | 4.80 | — |
| — | 6.45 | 8.45 | 7.45 | +0.55 | 30.3% | 305 | 30.3% | -0.46 | 5.58 | 5.25 | 5.90 | — |
| — | 5.60 | 7.05 | 6.33 | +0.49 | 30.1% | 307.5 | 30.1% | -0.52 | 6.78 | 6.45 | 7.10 | — |
| — | 4.60 | 5.55 | 5.08 | +0.43 | 30.1% | 310 | 30.1% | -0.58 | 8.43 | 7.85 | 9.00 | — |
| — | 3.75 | 4.75 | 4.25 | +0.37 | 30.0% | 312.5 | 30.0% | -0.64 | 9.85 | 9.50 | 10.20 | — |
| — | 2.78 | 3.35 | 3.06 | +0.31 | 30.0% | 315 | 30.0% | -0.69 | 11.43 | 10.50 | 12.35 | — |
| — | 2.08 | 2.60 | 2.34 | +0.26 | 30.1% | 317.5 | 30.1% | -0.74 | 13.35 | 12.20 | 14.50 | — |
| — | 1.69 | 1.99 | 1.84 | +0.22 | 30.3% | 320 | 30.3% | -0.79 | 15.40 | 14.55 | 16.25 | — |
| — | 1.24 | 1.75 | 1.50 | +0.18 | 30.4% | 322.5 | 30.4% | -0.83 | 17.25 | 15.85 | 18.65 | — |
| — | 1.00 | 1.16 | 1.08 | +0.15 | 30.7% | 325 | 30.7% | -0.86 | 19.43 | 18.05 | 20.80 | — |
| — | 0.63 | 1.22 | 0.93 | +0.12 | 31.0% | 327.5 | 31.0% | -0.89 | 22.15 | 20.75 | 23.55 | — |
| — | 0.52 | 1.10 | 0.81 | +0.10 | 31.3% | 330 | 31.3% | -0.91 | 24.25 | 23.00 | 25.50 | — |
| — | 0.37 | 0.91 | 0.64 | +0.07 | 31.7% | 332.5 | 31.7% | -0.94 | 26.85 | 25.45 | 28.25 | — |
| — | 0.35 | 0.57 | 0.46 | +0.06 | 32.2% | 335 | 32.2% | -0.95 | 29.10 | 28.25 | 29.95 | — |
| — | 0.19 | 0.52 | 0.35 | +0.05 | 32.6% | 337.5 | 32.6% | -0.97 | 31.35 | 30.35 | 32.35 | — |
| — | 0.07 | 0.37 | 0.22 | +0.04 | 33.1% | 340 | 33.1% | -0.98 | 33.62 | 32.40 | 34.85 | — |
| — | — | 0.35 | — | +0.03 | 33.6% | 342.5 | 33.6% | -0.98 | 36.55 | 35.30 | 37.80 | — |
| — | 0.06 | 0.28 | 0.17 | +0.02 | 34.1% | 345 | 34.1% | -0.99 | 39.17 | 37.80 | 40.55 | 1 |
| 7,146 | 0.10 | 0.16 | 0.13 | — | — | 350 | — | — | 43.92 | 42.85 | 45.00 | — |
| — | — | 0.50 | — | +0.01 | 36.2% | 355 | 36.2% | -1.00 | 48.85 | 47.80 | 49.90 | — |
| — | — | 0.08 | — | +0.01 | 37.1% | 360 | 37.1% | -1.00 | 53.95 | 53.00 | 54.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 38.1% | 365 | 38.1% | -1.00 | 59.05 | 57.80 | 60.30 | — |
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.