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 | |
| — | 55.90 | 57.90 | 56.90 | +0.99 | 56.2% | 250 | 56.2% | -0.01 | 0.23 | 0.02 | 0.43 | — |
| — | 50.70 | 53.55 | 52.12 | +0.98 | 55.7% | 255 | 55.7% | -0.01 | 0.17 | 0.13 | 0.22 | — |
| — | 45.80 | 48.25 | 47.02 | +0.98 | 55.2% | 260 | 55.2% | -0.02 | 0.47 | 0.26 | 0.67 | — |
| — | — | — | — | +0.97 | 54.9% | 262.5 | 54.9% | -0.03 | — | — | — | — |
| — | 41.00 | 43.50 | 42.25 | +0.96 | 54.7% | 265 | 54.7% | -0.04 | 0.45 | 0.23 | 0.67 | — |
| — | — | — | — | +0.95 | 54.4% | 267.5 | 54.4% | -0.05 | — | — | — | — |
| — | 36.50 | 38.55 | 37.52 | +0.94 | 54.1% | 270 | 54.1% | -0.06 | 0.62 | 0.25 | 1.00 | — |
| — | 33.85 | 36.25 | 35.05 | +0.93 | 53.8% | 272.5 | 53.8% | -0.07 | 0.74 | 0.42 | 1.07 | — |
| — | 31.65 | 33.95 | 32.80 | +0.91 | 53.5% | 275 | 53.5% | -0.09 | 1.09 | 0.88 | 1.31 | — |
| — | 29.35 | 31.75 | 30.55 | +0.89 | 53.2% | 277.5 | 53.2% | -0.10 | 1.30 | 0.72 | 1.88 | — |
| — | 27.20 | 29.40 | 28.30 | — | — | 280 | 52.9% | -0.13 | 1.53 | 1.22 | 1.84 | — |
| — | 25.05 | 27.40 | 26.23 | +0.85 | 52.7% | 282.5 | 52.7% | -0.15 | 1.95 | 1.54 | 2.35 | — |
| — | 23.00 | 25.55 | 24.27 | +0.83 | 52.4% | 285 | 52.4% | -0.17 | 2.63 | 1.97 | 3.30 | — |
| — | 21.00 | 23.35 | 22.18 | +0.80 | 52.2% | 287.5 | 52.2% | -0.20 | 3.05 | 2.60 | 3.50 | — |
| — | 19.10 | 21.75 | 20.43 | +0.77 | 51.9% | 290 | 51.9% | -0.23 | 3.85 | 3.30 | 4.40 | — |
| — | 17.95 | 19.20 | 18.57 | +0.74 | 51.7% | 292.5 | 51.7% | -0.26 | 4.40 | 3.75 | 5.05 | — |
| — | 16.20 | 18.15 | 17.18 | +0.70 | 51.5% | 295 | 51.5% | -0.29 | 5.05 | 4.55 | 5.55 | — |
| — | 13.85 | 15.90 | 14.88 | +0.67 | 51.4% | 297.5 | 51.4% | -0.34 | 5.92 | 4.70 | 7.15 | — |
| — | 13.00 | 14.40 | 13.70 | +0.63 | 51.2% | 300 | 51.2% | -0.37 | 6.67 | 6.15 | 7.20 | — |
| — | 10.90 | 13.15 | 12.03 | +0.59 | 51.1% | 302.5 | 51.1% | -0.41 | 7.95 | 7.05 | 8.85 | — |
| — | 9.50 | 11.45 | 10.47 | +0.55 | 51.0% | 305 | 51.0% | -0.45 | 9.07 | 8.50 | 9.65 | — |
| — | 8.75 | 9.90 | 9.32 | +0.51 | 50.9% | 307.5 | 50.9% | -0.49 | 10.15 | 8.90 | 11.40 | — |
| — | 7.00 | 9.20 | 8.10 | +0.47 | 50.8% | 310 | 50.8% | -0.53 | 11.53 | 10.95 | 12.10 | — |
| — | 6.80 | 8.65 | 7.72 | +0.43 | 50.7% | 312.5 | 50.7% | -0.57 | 13.00 | 12.05 | 13.95 | — |
| — | 5.60 | 6.85 | 6.22 | +0.39 | 50.7% | 315 | 50.7% | -0.61 | 14.47 | 13.30 | 15.65 | — |
| — | 4.65 | 6.20 | 5.42 | +0.36 | 50.7% | 317.5 | 50.7% | -0.65 | 16.00 | 14.85 | 17.15 | — |
| — | 3.85 | 5.45 | 4.65 | +0.32 | 50.6% | 320 | 50.6% | -0.68 | 17.73 | 16.45 | 19.00 | — |
| — | 2.84 | 5.80 | 4.32 | +0.28 | 50.6% | 322.5 | 50.6% | -0.72 | 19.52 | 18.50 | 20.55 | — |
| — | 2.79 | 3.90 | 3.35 | +0.25 | 50.6% | 325 | 50.6% | -0.75 | 21.55 | 20.45 | 22.65 | — |
| — | 2.39 | 3.05 | 2.72 | +0.22 | 50.6% | 327.5 | 50.6% | -0.78 | 23.60 | 22.35 | 24.85 | — |
| — | 2.25 | 2.67 | 2.46 | +0.19 | 50.5% | 330 | 50.5% | -0.81 | 25.80 | 24.25 | 27.35 | — |
| — | 1.57 | 2.64 | 2.10 | +0.17 | 50.5% | 332.5 | 50.5% | -0.84 | 28.05 | 26.70 | 29.40 | — |
| — | 1.26 | 1.95 | 1.60 | +0.14 | 50.5% | 335 | 50.5% | -0.86 | 29.98 | 28.80 | 31.15 | — |
| — | 1.00 | 1.85 | 1.43 | +0.12 | 50.4% | 337.5 | 50.4% | -0.88 | 32.27 | 31.20 | 33.35 | — |
| — | 0.91 | 1.26 | 1.08 | +0.10 | 50.4% | 340 | 50.4% | -0.90 | 34.35 | 33.10 | 35.60 | — |
| — | — | — | — | +0.09 | 50.3% | 342.5 | 50.3% | -0.92 | — | — | — | — |
| — | 0.62 | 0.91 | 0.77 | +0.07 | 50.2% | 345 | 50.2% | -0.93 | 39.17 | 38.00 | 40.35 | — |
| — | — | — | — | +0.06 | 50.1% | 347.5 | 50.1% | -0.95 | — | — | — | — |
| — | 0.50 | 0.72 | 0.61 | +0.05 | 50.0% | 350 | 50.0% | -0.96 | 44.17 | 42.95 | 45.40 | — |
| — | — | — | — | +0.04 | 49.9% | 352.5 | 49.9% | -0.97 | — | — | — | — |
| — | 0.22 | 0.56 | 0.39 | +0.03 | 49.7% | 355 | 49.7% | -0.97 | 48.67 | 47.60 | 49.75 | — |
| — | — | — | — | +0.03 | 49.6% | 357.5 | 49.6% | -0.98 | — | — | — | — |
| — | 0.01 | 0.53 | 0.27 | +0.02 | 49.4% | 360 | 49.4% | -0.99 | 53.67 | 52.20 | 55.15 | — |
| — | 0.09 | 0.35 | 0.22 | +0.01 | 49.1% | 365 | 49.1% | -1.00 | 58.55 | 57.55 | 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.