Spot 306.59
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.60 | 57.60 | 56.60 | — | — | 250 | 46.6% | +0.00 | — | — | 1.10 | — |
| — | 50.60 | 52.55 | 51.58 | +1.00 | 45.3% | 255 | 45.3% | +0.00 | — | — | 2.13 | — |
| — | 45.55 | 48.35 | 46.95 | +1.00 | 44.3% | 260 | 44.3% | +0.00 | — | — | 0.18 | — |
| — | 40.05 | 43.35 | 41.70 | +1.00 | 43.9% | 265 | 43.9% | -0.00 | — | — | 0.74 | — |
| — | 35.35 | 37.65 | 36.50 | +1.00 | 44.4% | 270 | 44.4% | -0.00 | — | — | 0.01 | — |
| — | 30.50 | 33.30 | 31.90 | +1.00 | 45.4% | 275 | 45.4% | -0.00 | — | — | 0.21 | — |
| — | 27.85 | 30.25 | 29.05 | +1.00 | 45.7% | 277.5 | 45.7% | -0.00 | — | — | 0.26 | — |
| — | 25.60 | 28.50 | 27.05 | +1.00 | 45.5% | 280 | 45.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 22.85 | 26.00 | 24.43 | +0.99 | 44.8% | 282.5 | 44.8% | -0.01 | — | — | 0.38 | — |
| — | 20.40 | 23.40 | 21.90 | +0.99 | 43.7% | 285 | 43.7% | -0.01 | — | — | 0.11 | — |
| — | 17.60 | 20.95 | 19.27 | +0.98 | 42.4% | 287.5 | 42.4% | -0.02 | — | — | 0.34 | — |
| — | 15.15 | 18.15 | 16.65 | +0.97 | 41.0% | 290 | 41.0% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 13.30 | 15.30 | 14.30 | +0.95 | 39.8% | 292.5 | 39.8% | -0.05 | 0.30 | 0.12 | 0.48 | — |
| — | 11.05 | 13.80 | 12.43 | +0.92 | 38.8% | 295 | 38.8% | -0.08 | 0.34 | 0.19 | 0.49 | — |
| — | 8.40 | 11.40 | 9.90 | +0.88 | 38.0% | 297.5 | 38.0% | -0.13 | 0.78 | 0.33 | 1.22 | — |
| — | 6.30 | 8.95 | 7.62 | +0.80 | 37.4% | 300 | 37.4% | -0.20 | 1.04 | 0.69 | 1.39 | — |
| — | 4.45 | 7.05 | 5.75 | +0.71 | 36.9% | 302.5 | 36.9% | -0.29 | 1.46 | 1.19 | 1.72 | — |
| — | 3.00 | 5.50 | 4.25 | +0.60 | 36.6% | 305 | 36.6% | -0.40 | 2.35 | 2.08 | 2.62 | — |
| — | 2.51 | 3.70 | 3.10 | +0.48 | 36.4% | 307.5 | 36.4% | -0.52 | 3.54 | 2.99 | 4.10 | — |
| — | 1.57 | 2.07 | 1.82 | +0.36 | 36.3% | 310 | 36.3% | -0.64 | 5.45 | 4.50 | 6.40 | — |
| — | 0.95 | 1.25 | 1.10 | +0.26 | 36.4% | 312.5 | 36.4% | -0.74 | 7.10 | 6.15 | 8.05 | — |
| — | 0.51 | 0.92 | 0.71 | +0.18 | 36.6% | 315 | 36.6% | -0.82 | 9.22 | 8.05 | 10.40 | — |
| — | 0.31 | 0.51 | 0.41 | +0.11 | 37.0% | 317.5 | 37.0% | -0.90 | 11.40 | 10.50 | 12.30 | — |
| — | 0.13 | 0.32 | 0.23 | +0.07 | 37.7% | 320 | 37.7% | -0.93 | 13.70 | 12.65 | 14.75 | — |
| — | 0.10 | 0.36 | 0.23 | +0.04 | 38.6% | 322.5 | 38.6% | -0.96 | 16.00 | 14.35 | 17.65 | — |
| — | 0.03 | 0.25 | 0.14 | +0.03 | 40.0% | 325 | 40.0% | -0.97 | 18.55 | 17.05 | 20.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 41.3% | 327.5 | 41.3% | -0.99 | 21.23 | 20.05 | 22.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 42.1% | 330 | 42.1% | -0.99 | 23.62 | 22.55 | 24.70 | — |
| — | — | 0.32 | — | +0.00 | 42.0% | 332.5 | 42.0% | -1.00 | 26.23 | 24.85 | 27.60 | — |
| — | — | 0.10 | — | +0.00 | 41.3% | 335 | 41.3% | -1.00 | 28.57 | 27.55 | 29.60 | — |
| — | — | 0.32 | — | +0.00 | 40.3% | 337.5 | 40.3% | -1.00 | 31.02 | 30.05 | 32.00 | — |
| — | — | 0.10 | — | +0.00 | 39.3% | 340 | 39.3% | -1.00 | 33.52 | 32.55 | 34.50 | — |
| — | — | 0.11 | — | +0.00 | 38.4% | 342.5 | 38.4% | -1.00 | 35.95 | 34.30 | 37.60 | — |
| — | — | 0.10 | — | +0.00 | 37.7% | 345 | 37.7% | -1.00 | 38.17 | 36.80 | 39.55 | — |
| — | — | 0.05 | — | +0.00 | 37.0% | 350 | 37.0% | -1.00 | 43.70 | 42.55 | 44.85 | — |
| — | — | 0.07 | — | +0.00 | 37.0% | 355 | 37.0% | -1.00 | 48.62 | 47.15 | 50.10 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 360 | 37.3% | -1.00 | 53.77 | 52.45 | 55.10 | — |
| — | — | 0.12 | — | +0.00 | 37.8% | 365 | 37.8% | -1.00 | 58.25 | 56.95 | 59.55 | — |
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.