Spot 305.65
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.90 | 62.25 | 60.58 | — | — | 245 | — | — | — | — | 2.13 | — |
| — | 54.55 | 57.25 | 55.90 | +1.00 | 46.3% | 250 | 46.3% | +0.00 | — | — | 2.13 | — |
| — | 49.55 | 52.25 | 50.90 | +1.00 | 45.0% | 255 | 45.0% | +0.00 | — | — | 2.13 | — |
| — | 44.55 | 47.20 | 45.88 | +1.00 | 43.7% | 260 | 43.7% | +0.00 | — | — | 2.13 | — |
| — | 39.55 | 42.25 | 40.90 | +1.00 | 42.5% | 265 | 42.5% | +0.00 | — | — | 1.86 | — |
| — | 33.90 | 37.25 | 35.58 | +1.00 | 41.4% | 270 | 41.4% | +0.00 | — | — | 0.31 | — |
| — | 29.55 | 32.25 | 30.90 | +1.00 | 40.3% | 275 | 40.3% | +0.00 | — | — | 0.43 | — |
| — | 24.55 | 27.05 | 25.80 | +1.00 | 39.4% | 280 | 39.4% | -0.00 | — | — | 0.04 | — |
| — | 22.00 | 24.55 | 23.27 | +1.00 | 38.9% | 282.5 | 38.9% | -0.00 | — | — | 0.69 | — |
| — | 19.55 | 22.25 | 20.90 | +1.00 | 38.5% | 285 | 38.5% | -0.00 | — | — | 0.10 | — |
| — | 17.10 | 19.75 | 18.43 | +1.00 | 38.1% | 287.5 | 38.1% | -0.00 | — | — | 1.78 | — |
| — | 13.90 | 16.45 | 15.18 | +1.00 | 37.7% | 290 | 37.7% | -0.00 | — | — | 0.15 | — |
| — | 12.10 | 14.50 | 13.30 | +0.99 | 37.3% | 292.5 | 37.3% | -0.01 | — | — | 0.53 | — |
| — | 9.80 | 11.55 | 10.68 | +0.97 | 37.0% | 295 | 37.0% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 6.95 | 9.60 | 8.28 | +0.93 | 36.6% | 297.5 | 36.6% | -0.07 | 0.24 | 0.09 | 0.40 | — |
| — | 4.85 | 7.20 | 6.03 | +0.85 | 36.3% | 300 | 36.3% | -0.15 | 0.43 | 0.27 | 0.59 | — |
| — | 2.92 | 5.25 | 4.08 | +0.71 | 36.0% | 302.5 | 36.0% | -0.28 | 1.31 | 0.52 | 2.11 | — |
| — | 1.96 | 3.45 | 2.71 | +0.55 | 35.7% | 305 | 35.7% | -0.45 | 2.00 | 1.46 | 2.53 | — |
| — | 1.01 | 1.69 | 1.35 | +0.38 | 35.5% | 307.5 | 35.5% | -0.62 | 3.27 | 2.70 | 3.85 | — |
| — | 0.29 | 0.86 | 0.57 | +0.23 | 35.5% | 310 | 35.5% | -0.78 | 4.90 | 3.95 | 5.85 | — |
| — | 0.14 | 0.36 | 0.25 | +0.13 | 35.7% | 312.5 | 35.7% | -0.88 | 7.22 | 6.00 | 8.45 | — |
| — | 0.05 | 0.24 | 0.14 | +0.06 | 36.6% | 315 | 36.6% | -0.94 | 9.32 | 8.20 | 10.45 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 38.6% | 317.5 | 38.6% | -0.97 | 12.05 | 10.40 | 13.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 41.7% | 320 | 41.7% | -0.98 | 14.47 | 13.20 | 15.75 | — |
| 504 | 0.01 | 0.29 | 0.15 | +0.01 | 45.4% | 322.5 | 45.4% | -0.99 | 17.07 | 15.40 | 18.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 48.5% | 325 | 48.5% | -0.99 | 19.20 | 17.90 | 20.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.9% | 327.5 | 49.9% | -1.00 | 22.07 | 20.40 | 23.75 | — |
| — | — | 0.01 | — | +0.00 | 48.8% | 330 | 48.8% | -1.00 | 24.30 | 22.90 | 25.70 | — |
| — | — | 0.72 | — | +0.00 | 45.9% | 332.5 | 45.9% | -1.00 | 26.80 | 25.40 | 28.20 | — |
| — | — | 0.32 | — | +0.00 | 42.3% | 335 | 42.3% | -1.00 | 29.40 | 28.10 | 30.70 | — |
| — | — | 0.72 | — | +0.00 | 39.3% | 337.5 | 39.3% | -1.00 | 32.05 | 30.40 | 33.70 | — |
| — | — | 0.23 | — | +0.00 | 37.3% | 340 | 37.3% | -1.00 | 34.70 | 33.70 | 35.70 | — |
| — | — | 0.72 | — | +0.00 | 36.3% | 342.5 | 36.3% | -1.00 | 37.05 | 35.40 | 38.70 | — |
| — | — | 0.32 | — | +0.00 | 35.9% | 345 | 35.9% | -1.00 | 39.55 | 37.90 | 41.20 | — |
| — | — | 1.90 | — | +0.00 | 35.8% | 347.5 | 35.8% | -1.00 | 41.88 | 40.40 | 43.35 | — |
| — | — | 0.52 | — | +0.00 | 35.9% | 350 | 35.9% | -1.00 | 44.55 | 42.90 | 46.20 | — |
| — | — | 0.64 | — | +0.00 | 36.1% | 352.5 | 36.1% | -1.00 | 46.88 | 45.40 | 48.35 | — |
| — | — | 0.58 | — | +0.00 | 36.3% | 355 | 36.3% | -1.00 | 49.55 | 47.90 | 51.20 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 357.5 | 36.5% | -1.00 | 52.05 | 50.40 | 53.70 | — |
| — | — | 1.15 | — | +0.00 | 36.8% | 360 | 36.8% | -1.00 | 54.55 | 52.90 | 56.20 | — |
| — | — | 1.02 | — | +0.00 | 37.4% | 365 | 37.4% | -1.00 | 59.55 | 57.90 | 61.20 | — |
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.