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 | |
| — | 59.25 | 62.45 | 60.85 | — | — | 245 | — | — | — | — | 1.11 | — |
| — | 54.70 | 57.40 | 56.05 | +1.00 | 42.7% | 250 | 42.7% | -0.00 | — | — | 0.56 | — |
| — | 49.65 | 52.50 | 51.08 | +1.00 | 40.8% | 255 | 40.8% | -0.00 | — | — | 0.57 | — |
| — | 44.75 | 47.50 | 46.12 | +1.00 | 39.1% | 260 | 39.1% | -0.00 | — | — | 0.25 | — |
| — | 39.75 | 42.50 | 41.12 | +1.00 | 37.6% | 265 | 37.6% | -0.00 | — | — | 0.43 | — |
| — | 34.80 | 37.50 | 36.15 | +0.99 | 36.2% | 270 | 36.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 29.25 | 32.60 | 30.93 | +0.98 | 35.1% | 275 | 35.1% | -0.02 | 0.27 | 0.02 | 0.52 | — |
| — | 27.45 | 30.20 | 28.82 | +0.97 | 34.6% | 277.5 | 34.6% | -0.03 | — | — | 0.99 | — |
| — | 25.05 | 27.75 | 26.40 | +0.96 | 34.1% | 280 | 34.1% | -0.04 | 0.39 | 0.17 | 0.60 | — |
| — | 22.65 | 25.00 | 23.82 | +0.95 | 33.6% | 282.5 | 33.6% | -0.05 | 0.73 | 0.04 | 1.42 | — |
| — | 20.25 | 22.85 | 21.55 | +0.93 | 33.2% | 285 | 33.2% | -0.07 | 0.63 | 0.37 | 0.89 | — |
| — | 18.00 | 20.00 | 19.00 | — | — | 287.5 | — | — | 0.73 | 0.42 | 1.04 | — |
| — | 15.60 | 17.75 | 16.68 | — | — | 290 | 32.5% | -0.13 | 1.09 | 0.82 | 1.36 | — |
| — | 13.45 | 16.05 | 14.75 | +0.83 | 32.2% | 292.5 | 32.2% | -0.16 | 1.29 | 0.99 | 1.60 | — |
| — | 11.75 | 13.80 | 12.78 | — | — | 295 | — | — | 1.96 | 1.64 | 2.28 | — |
| — | 9.55 | 12.15 | 10.85 | — | — | 297.5 | — | — | 2.44 | 2.11 | 2.77 | — |
| — | 7.75 | 9.85 | 8.80 | +0.67 | 31.5% | 300 | 31.5% | -0.32 | 3.31 | 2.97 | 3.65 | — |
| — | 6.35 | 8.80 | 7.58 | — | — | 302.5 | 33.1% | -0.39 | 4.40 | 3.60 | 5.20 | — |
| — | 5.35 | 6.60 | 5.97 | — | — | 305 | — | — | 5.30 | 4.90 | 5.70 | — |
| — | 4.65 | 5.45 | 5.05 | — | — | 307.5 | — | — | 6.55 | 5.65 | 7.45 | — |
| — | 2.87 | 4.15 | 3.51 | — | — | 310 | 30.9% | -0.60 | 8.20 | 7.40 | 9.00 | — |
| — | 2.77 | 3.50 | 3.13 | — | — | 312.5 | — | — | 10.05 | 8.75 | 11.35 | — |
| — | 1.85 | 2.53 | 2.19 | — | — | 315 | — | — | 11.12 | 10.65 | 11.60 | — |
| — | 1.54 | 1.88 | 1.71 | — | — | 317.5 | 31.0% | -0.79 | 13.43 | 12.10 | 14.75 | — |
| — | 1.13 | 1.38 | 1.25 | — | — | 320 | — | — | 15.72 | 14.15 | 17.30 | — |
| — | 0.52 | 1.06 | 0.79 | — | — | 322.5 | — | — | 17.38 | 15.95 | 18.80 | — |
| — | 0.43 | 0.78 | 0.60 | — | — | 325 | — | — | 19.80 | 18.50 | 21.10 | — |
| — | 0.42 | 0.70 | 0.56 | — | — | 327.5 | — | — | 22.15 | 20.85 | 23.45 | — |
| — | 0.34 | 0.46 | 0.40 | — | — | 330 | — | — | 24.80 | 23.50 | 26.10 | — |
| — | 0.01 | 0.43 | 0.22 | +0.05 | 33.1% | 332.5 | 33.1% | -0.96 | 26.93 | 25.40 | 28.45 | — |
| — | 0.10 | 0.86 | 0.48 | +0.04 | 33.7% | 335 | 33.7% | -0.97 | 29.25 | 27.90 | 30.60 | — |
| — | 0.01 | 0.42 | 0.21 | +0.03 | 34.3% | 337.5 | 34.3% | -0.98 | 32.08 | 30.40 | 33.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 35.1% | 340 | 35.1% | -0.99 | 34.30 | 32.90 | 35.70 | — |
| — | 0.01 | 0.80 | 0.41 | +0.02 | 35.9% | 342.5 | 35.9% | -0.99 | 37.05 | 35.40 | 38.70 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 36.7% | 345 | 36.7% | -1.00 | 39.55 | 37.90 | 41.20 | — |
| — | — | 0.21 | — | +0.01 | 38.7% | 350 | 38.7% | -1.00 | 44.60 | 43.00 | 46.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 41.0% | 355 | 41.0% | -1.00 | 49.55 | 47.90 | 51.20 | — |
| — | — | 0.15 | — | +0.01 | 43.4% | 360 | 43.4% | -1.00 | 54.20 | 52.90 | 55.50 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 45.9% | 365 | 45.9% | -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.