Spot 309.45
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.55 | 60.80 | 59.17 | — | — | 250 | — | — | — | — | 2.13 | — |
| — | 52.80 | 56.20 | 54.50 | +1.00 | 43.1% | 255 | 43.1% | +0.00 | — | — | 2.12 | — |
| — | 47.80 | 50.90 | 49.35 | +1.00 | 42.4% | 260 | 42.4% | -0.00 | — | — | 1.20 | — |
| — | 42.80 | 45.85 | 44.33 | +1.00 | 42.4% | 265 | 42.4% | -0.00 | — | — | 0.52 | — |
| — | 37.80 | 40.90 | 39.35 | +1.00 | 43.0% | 270 | 43.0% | -0.00 | — | — | 0.53 | — |
| — | 32.70 | 35.30 | 34.00 | +1.00 | 43.8% | 275 | 43.8% | -0.00 | — | — | 0.54 | — |
| — | 27.65 | 30.90 | 29.27 | +0.99 | 43.6% | 280 | 43.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.20 | 27.90 | 26.55 | +0.99 | 42.9% | 282.5 | 42.9% | -0.01 | — | — | 0.53 | — |
| — | 22.85 | 25.90 | 24.38 | +0.99 | 41.9% | 285 | 41.9% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 20.25 | 23.55 | 21.90 | +0.98 | 40.7% | 287.5 | 40.7% | -0.02 | — | — | 0.90 | — |
| — | 17.95 | 21.05 | 19.50 | +0.97 | 39.3% | 290 | 39.3% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 15.30 | 18.05 | 16.68 | +0.95 | 38.0% | 292.5 | 38.0% | -0.05 | 0.20 | 0.10 | 0.29 | — |
| — | 13.10 | 15.50 | 14.30 | +0.93 | 36.8% | 295 | 36.8% | -0.07 | 0.26 | 0.13 | 0.39 | — |
| — | 10.80 | 13.00 | 11.90 | +0.89 | 35.9% | 297.5 | 35.9% | -0.11 | 0.43 | 0.30 | 0.57 | — |
| — | 8.85 | 11.00 | 9.93 | +0.84 | 35.0% | 300 | 35.0% | -0.16 | 0.79 | 0.60 | 0.97 | — |
| — | 7.50 | 8.95 | 8.22 | +0.77 | 34.4% | 302.5 | 34.4% | -0.23 | 1.24 | 0.95 | 1.53 | — |
| — | 5.55 | 7.50 | 6.53 | +0.69 | 33.9% | 305 | 33.9% | -0.31 | 1.76 | 1.43 | 2.10 | — |
| — | 4.00 | 5.90 | 4.95 | +0.59 | 33.6% | 307.5 | 33.6% | -0.41 | 2.92 | 2.49 | 3.35 | — |
| — | 3.00 | 3.85 | 3.42 | +0.48 | 33.3% | 310 | 33.3% | -0.52 | 4.09 | 2.94 | 5.25 | — |
| — | 1.71 | 2.60 | 2.15 | — | — | 312.5 | — | — | 5.40 | 4.70 | 6.10 | — |
| — | 1.20 | 1.65 | 1.43 | +0.28 | 33.2% | 315 | 33.2% | -0.72 | 7.55 | 6.65 | 8.45 | — |
| — | 0.60 | 1.20 | 0.90 | +0.20 | 33.3% | 317.5 | 33.3% | -0.80 | 9.43 | 8.15 | 10.70 | — |
| — | 0.41 | 0.76 | 0.58 | +0.14 | 33.5% | 320 | — | — | 11.47 | 10.35 | 12.60 | — |
| — | 0.26 | 0.41 | 0.34 | — | — | 322.5 | — | — | 13.57 | 12.00 | 15.15 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 325 | — | — | 16.30 | 15.00 | 17.60 | — |
| — | 0.05 | 0.28 | 0.17 | — | — | 327.5 | — | — | 18.52 | 16.90 | 20.15 | — |
| — | — | 0.15 | — | — | — | 330 | 34.8% | -0.98 | 21.05 | 19.45 | 22.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 35.0% | 332.5 | 35.0% | -0.99 | 23.45 | 21.85 | 25.05 | — |
| — | — | 0.26 | — | +0.01 | 35.0% | 335 | 35.0% | -1.00 | 26.38 | 25.15 | 27.60 | — |
| — | — | 0.24 | — | +0.00 | 34.8% | 337.5 | 34.8% | -1.00 | 28.45 | 26.85 | 30.05 | — |
| — | — | 0.71 | — | +0.00 | 34.6% | 340 | 34.6% | -1.00 | 31.25 | 29.90 | 32.60 | — |
| — | — | 0.71 | — | +0.00 | 34.4% | 342.5 | 34.4% | -1.00 | 33.73 | 32.40 | 35.05 | — |
| — | — | 0.34 | — | +0.00 | 34.2% | 345 | 34.2% | -1.00 | 36.25 | 34.90 | 37.60 | — |
| — | — | 0.51 | — | +0.00 | 34.1% | 347.5 | 34.1% | -1.00 | 38.73 | 37.40 | 40.05 | — |
| — | — | 0.08 | — | +0.00 | 34.0% | 350 | 34.0% | -1.00 | 40.92 | 39.30 | 42.55 | — |
| — | — | 0.53 | — | +0.00 | 34.0% | 352.5 | 34.0% | -1.00 | 43.27 | 41.50 | 45.05 | — |
| — | — | 0.10 | — | +0.00 | 34.1% | 355 | 34.1% | -1.00 | 45.85 | 44.10 | 47.60 | — |
| — | — | 0.35 | — | +0.00 | 34.3% | 357.5 | 34.3% | -1.00 | 48.40 | 46.75 | 50.05 | — |
| — | — | 0.11 | — | +0.00 | 34.5% | 360 | 34.5% | -1.00 | 50.80 | 49.05 | 52.55 | — |
| — | — | 0.51 | — | +0.00 | 35.1% | 365 | 35.1% | -1.00 | 55.45 | 54.15 | 56.75 | — |
| — | — | 0.71 | — | +0.00 | 35.8% | 370 | 35.8% | -1.00 | 60.83 | 59.10 | 62.55 | — |
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.