Spot 297.61
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.40 | 59.65 | 58.02 | +1.00 | 61.7% | 240 | 61.7% | -0.00 | — | — | 0.27 | — |
| — | 51.60 | 54.65 | 53.12 | +1.00 | 57.2% | 245 | 57.2% | -0.00 | — | — | 0.27 | — |
| — | 47.10 | 49.65 | 48.38 | +1.00 | 52.9% | 250 | 52.9% | -0.00 | — | — | 0.25 | — |
| — | 42.10 | 44.65 | 43.38 | +1.00 | 49.1% | 255 | 49.1% | -0.00 | — | — | 0.02 | — |
| — | 37.10 | 39.70 | 38.40 | +0.99 | 45.2% | 260 | 45.2% | -0.01 | — | — | 0.41 | — |
| — | 32.15 | 34.85 | 33.50 | +0.99 | 41.2% | 265 | 41.2% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 27.15 | 29.65 | 28.40 | +0.99 | 37.3% | 270 | 37.3% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 22.15 | 24.75 | 23.45 | +0.98 | 33.7% | 275 | 33.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 19.70 | 22.25 | 20.98 | +0.98 | 32.1% | 277.5 | 32.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 17.25 | 19.25 | 18.25 | +0.97 | 30.7% | 280 | 30.7% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 14.80 | 17.30 | 16.05 | +0.96 | 29.6% | 282.5 | 29.6% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | 12.45 | 14.90 | 13.68 | +0.93 | 28.6% | 285 | 28.6% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 10.05 | 12.60 | 11.32 | +0.90 | 27.9% | 287.5 | 27.9% | -0.10 | 0.46 | 0.38 | 0.53 | — |
| — | 8.00 | 9.30 | 8.65 | +0.86 | 27.3% | 290 | 27.3% | -0.14 | 0.80 | 0.65 | 0.94 | — |
| — | 6.25 | 8.35 | 7.30 | +0.79 | 27.0% | 292.5 | 27.0% | -0.21 | 1.41 | 1.25 | 1.57 | — |
| — | 3.95 | 6.35 | 5.15 | +0.71 | 26.9% | 295 | 26.9% | -0.29 | 2.18 | 1.99 | 2.37 | — |
| — | 3.10 | 3.85 | 3.48 | +0.62 | 27.0% | 297.5 | 27.0% | -0.39 | 3.25 | 3.05 | 3.45 | — |
| — | 2.08 | 2.50 | 2.29 | +0.51 | 27.2% | 300 | 27.2% | -0.49 | 4.53 | 4.10 | 4.95 | — |
| — | 1.49 | 1.66 | 1.57 | +0.41 | 27.6% | 302.5 | 27.6% | -0.60 | 5.92 | 4.90 | 6.95 | — |
| — | 0.91 | 1.15 | 1.03 | +0.31 | 28.0% | 305 | 28.0% | -0.70 | 7.97 | 7.10 | 8.85 | — |
| — | 0.54 | 0.82 | 0.68 | +0.22 | 28.5% | 307.5 | 28.5% | -0.78 | 10.03 | 8.90 | 11.15 | — |
| — | 0.27 | 0.50 | 0.39 | +0.16 | 29.1% | 310 | 29.1% | -0.85 | 12.82 | 12.40 | 13.25 | — |
| — | 0.16 | 0.27 | 0.21 | +0.11 | 29.7% | 312.5 | 29.7% | -0.90 | 15.15 | 14.55 | 15.75 | — |
| — | 0.13 | 0.16 | 0.14 | +0.07 | 30.5% | 315 | 30.5% | -0.94 | 17.05 | 15.50 | 18.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 31.3% | 317.5 | 31.3% | -0.96 | 19.62 | 18.10 | 21.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 32.1% | 320 | 32.1% | -0.98 | 22.10 | 20.95 | 23.25 | — |
| — | — | 0.10 | — | +0.02 | 33.0% | 322.5 | 33.0% | -0.99 | 24.30 | 23.00 | 25.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 33.9% | 325 | 33.9% | -1.00 | 27.02 | 25.95 | 28.10 | — |
| — | — | 0.58 | — | +0.01 | 34.8% | 327.5 | 34.8% | -1.00 | 29.32 | 28.10 | 30.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 35.7% | 330 | 35.7% | -1.00 | 31.80 | 30.50 | 33.10 | — |
| — | — | 0.56 | — | +0.01 | 36.6% | 332.5 | 36.6% | -1.00 | 34.38 | 33.10 | 35.65 | — |
| — | — | 0.09 | — | +0.01 | 37.4% | 335 | 37.4% | -1.00 | 37.12 | 35.95 | 38.30 | — |
| — | — | 0.20 | — | +0.01 | 38.2% | 337.5 | 38.2% | -1.00 | 39.62 | 38.75 | 40.50 | — |
| — | — | 0.02 | — | +0.00 | 38.9% | 340 | 38.9% | -1.00 | 41.85 | 40.60 | 43.10 | — |
| — | — | 2.13 | — | +0.00 | 39.6% | 342.5 | 39.6% | -1.00 | 44.62 | 43.05 | 46.20 | — |
| — | — | 0.45 | — | +0.00 | 40.3% | 345 | 40.3% | -1.00 | 47.02 | 45.95 | 48.10 | — |
| — | — | 0.27 | — | +0.00 | 41.1% | 347.5 | 41.1% | -1.00 | 49.60 | 48.60 | 50.60 | — |
| — | — | 0.04 | — | +0.00 | 41.8% | 350 | 41.8% | -1.00 | 51.85 | 50.60 | 53.10 | — |
| — | — | 0.05 | — | +0.00 | 43.1% | 355 | 43.1% | -1.00 | 56.90 | 55.60 | 58.20 | — |
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.