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 | |
| — | 58.00 | 61.10 | 59.55 | +1.00 | 42.4% | 250 | 42.4% | -0.00 | — | — | 0.38 | — |
| — | 53.00 | 56.05 | 54.52 | +1.00 | 41.2% | 255 | 41.2% | -0.00 | — | — | 0.39 | — |
| — | 48.05 | 51.15 | 49.60 | +1.00 | 40.2% | 260 | 40.2% | -0.00 | — | — | 0.20 | — |
| — | 42.95 | 46.15 | 44.55 | +0.99 | 39.1% | 265 | 39.1% | -0.01 | — | — | 0.46 | — |
| — | 38.00 | 41.20 | 39.60 | +0.99 | 38.0% | 270 | 38.0% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 32.95 | 36.25 | 34.60 | +0.98 | 36.9% | 275 | 36.9% | -0.02 | — | — | 0.48 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 28.30 | 31.40 | 29.85 | +0.96 | 35.7% | 280 | 35.7% | -0.04 | 0.46 | 0.24 | 0.68 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 23.30 | 26.55 | 24.93 | +0.93 | 34.6% | 285 | 34.6% | -0.07 | 0.45 | 0.23 | 0.66 | — |
| — | 21.20 | 23.75 | 22.48 | +0.91 | 34.0% | 287.5 | 34.0% | -0.09 | 0.80 | 0.32 | 1.28 | — |
| — | 19.10 | 22.05 | 20.57 | — | — | 290 | — | — | 1.12 | 0.82 | 1.42 | — |
| — | 16.45 | 19.30 | 17.88 | — | — | 292.5 | — | — | 1.39 | 1.00 | 1.78 | — |
| — | 14.45 | 17.15 | 15.80 | — | — | 295 | — | — | 1.70 | 1.14 | 2.26 | — |
| — | 12.60 | 14.95 | 13.78 | +0.78 | 32.2% | 297.5 | 32.2% | -0.22 | 1.99 | 1.60 | 2.38 | — |
| — | 11.95 | 13.10 | 12.53 | +0.74 | 31.9% | 300 | 31.9% | -0.26 | 2.70 | 2.30 | 3.10 | — |
| — | 9.55 | 11.85 | 10.70 | +0.68 | 31.5% | 302.5 | 31.5% | -0.32 | 3.44 | 2.89 | 4.00 | — |
| — | 8.60 | 9.25 | 8.93 | +0.63 | 31.3% | 305 | 31.3% | -0.37 | 4.25 | 3.85 | 4.65 | — |
| — | 6.60 | 7.95 | 7.28 | +0.57 | 31.0% | 307.5 | 31.0% | -0.44 | 5.72 | 4.80 | 6.65 | — |
| — | 5.70 | 6.60 | 6.15 | +0.50 | 30.8% | 310 | 30.8% | -0.50 | 6.47 | 5.80 | 7.15 | — |
| — | 4.65 | 5.25 | 4.95 | +0.44 | 30.6% | 312.5 | 30.6% | -0.56 | 7.78 | 6.95 | 8.60 | — |
| — | 3.70 | 4.00 | 3.85 | +0.38 | 30.5% | 315 | 30.5% | -0.62 | 9.15 | 8.30 | 10.00 | — |
| — | 2.84 | 3.35 | 3.10 | +0.32 | 30.4% | 317.5 | 30.4% | -0.68 | 11.25 | 10.25 | 12.25 | — |
| — | 2.17 | 2.77 | 2.47 | +0.27 | 30.4% | 320 | 30.4% | -0.74 | 13.20 | 12.10 | 14.30 | — |
| — | 1.37 | 2.00 | 1.69 | +0.22 | 30.4% | 322.5 | 30.4% | -0.79 | 15.22 | 14.00 | 16.45 | — |
| — | 1.23 | 1.48 | 1.35 | +0.18 | 30.5% | 325 | 30.5% | -0.83 | 16.68 | 15.50 | 17.85 | — |
| — | 0.76 | 1.35 | 1.05 | +0.14 | 30.6% | 327.5 | 30.6% | -0.87 | 19.02 | 17.45 | 20.60 | — |
| — | 0.69 | 0.84 | 0.77 | +0.11 | 30.7% | 330 | 30.7% | -0.90 | 21.77 | 20.50 | 23.05 | — |
| — | 0.32 | 1.02 | 0.67 | +0.09 | 31.0% | 332.5 | 31.0% | -0.92 | 23.55 | 22.15 | 24.95 | — |
| — | 0.28 | 0.60 | 0.44 | +0.07 | 31.3% | 335 | 31.3% | -0.94 | 25.80 | 24.50 | 27.10 | — |
| — | 0.18 | 0.64 | 0.41 | +0.05 | 31.6% | 337.5 | 31.6% | -0.96 | 28.50 | 26.95 | 30.05 | — |
| — | 0.16 | 0.50 | 0.33 | +0.04 | 32.0% | 340 | 32.0% | -0.97 | 31.35 | 30.00 | 32.70 | — |
| 19 | — | 0.62 | — | +0.03 | 32.5% | 342.5 | 32.5% | -0.98 | 33.45 | 31.80 | 35.10 | — |
| 95 | — | 0.32 | — | — | — | 345 | — | — | 36.17 | 34.90 | 37.45 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 350 | — | — | 41.27 | 40.00 | 42.55 | — |
| — | — | 0.18 | — | — | — | 355 | 36.0% | -1.00 | 45.90 | 44.35 | 47.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 37.8% | 360 | 37.8% | -1.00 | 51.00 | 49.85 | 52.15 | — |
| — | — | 0.38 | — | +0.01 | 39.8% | 365 | 39.8% | -1.00 | 55.92 | 54.30 | 57.55 | — |
| — | — | 0.09 | — | +0.01 | 41.7% | 370 | 41.7% | -1.00 | 60.98 | 59.50 | 62.45 | — |
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.