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 | |
| — | 57.20 | 59.90 | 58.55 | +1.00 | 44.2% | 240 | 44.2% | -0.00 | — | — | 0.03 | — |
| — | 52.30 | 54.95 | 53.62 | +1.00 | 41.3% | 245 | 41.3% | -0.00 | — | — | 2.13 | — |
| — | 47.30 | 49.90 | 48.60 | +1.00 | 38.5% | 250 | 38.5% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 42.35 | 44.95 | 43.65 | +0.99 | 35.8% | 255 | 35.8% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 37.35 | 39.95 | 38.65 | +0.99 | 33.4% | 260 | 33.4% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 32.65 | 35.00 | 33.83 | +0.98 | 31.2% | 265 | 31.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 27.70 | 30.05 | 28.88 | +0.97 | 29.3% | 270 | 29.3% | -0.03 | 0.26 | 0.01 | 0.51 | — |
| — | 25.05 | 27.60 | 26.32 | +0.96 | 28.5% | 272.5 | 28.5% | -0.04 | 0.39 | 0.01 | 0.77 | — |
| — | 22.65 | 25.15 | 23.90 | +0.95 | 27.8% | 275 | 27.8% | -0.05 | 0.18 | 0.02 | 0.35 | — |
| — | 20.25 | 22.80 | 21.52 | +0.94 | 27.2% | 277.5 | 27.2% | -0.06 | 0.36 | 0.23 | 0.49 | — |
| — | 17.80 | 20.50 | 19.15 | +0.92 | 26.6% | 280 | 26.6% | -0.08 | 0.52 | 0.25 | 0.79 | — |
| — | 15.55 | 18.35 | 16.95 | +0.89 | 26.2% | 282.5 | 26.2% | -0.11 | 0.81 | 0.63 | 1.00 | — |
| — | 13.35 | 15.70 | 14.53 | +0.86 | 25.9% | 285 | 25.9% | -0.14 | 1.00 | 0.75 | 1.25 | — |
| — | 11.05 | 14.00 | 12.53 | +0.82 | 25.6% | 287.5 | 25.6% | -0.18 | 1.63 | 1.22 | 2.04 | — |
| — | 9.60 | 11.70 | 10.65 | +0.77 | 25.4% | 290 | 25.4% | -0.23 | 2.19 | 1.77 | 2.60 | — |
| — | 7.50 | 9.95 | 8.72 | +0.72 | 25.3% | 292.5 | 25.3% | -0.28 | 2.83 | 2.46 | 3.20 | — |
| — | 6.30 | 8.65 | 7.47 | +0.66 | 25.3% | 295 | 25.3% | -0.35 | 4.03 | 3.40 | 4.65 | — |
| — | 4.75 | 6.00 | 5.38 | +0.59 | 25.3% | 297.5 | 25.3% | -0.41 | 5.28 | 4.50 | 6.05 | — |
| — | 3.70 | 4.95 | 4.33 | +0.52 | 25.4% | 300 | 25.4% | -0.48 | 6.40 | 5.75 | 7.05 | — |
| — | 2.98 | 3.75 | 3.37 | +0.45 | 25.5% | 302.5 | 25.5% | -0.55 | 7.38 | 6.45 | 8.30 | — |
| — | 1.79 | 2.97 | 2.38 | +0.38 | 25.6% | 305 | 25.6% | -0.62 | 9.15 | 8.15 | 10.15 | — |
| — | 1.59 | 2.32 | 1.96 | +0.32 | 25.8% | 307.5 | 25.8% | -0.69 | 11.18 | 10.00 | 12.35 | — |
| — | 1.16 | 1.57 | 1.36 | +0.26 | 26.0% | 310 | 26.0% | -0.75 | 13.12 | 11.95 | 14.30 | — |
| — | 0.40 | 1.41 | 0.91 | +0.21 | 26.3% | 312.5 | 26.3% | -0.80 | 14.82 | 13.60 | 16.05 | — |
| — | 0.15 | 1.10 | 0.62 | +0.16 | 26.7% | 315 | 26.7% | -0.85 | 17.32 | 16.35 | 18.30 | — |
| — | 0.15 | 1.03 | 0.59 | +0.13 | 27.1% | 317.5 | 27.1% | -0.88 | 19.52 | 18.30 | 20.75 | — |
| — | 0.35 | 0.50 | 0.42 | +0.10 | 27.6% | 320 | 27.6% | -0.92 | 22.07 | 20.70 | 23.45 | — |
| — | — | 0.52 | — | +0.08 | 28.2% | 322.5 | 28.2% | -0.94 | 24.70 | 23.10 | 26.30 | — |
| — | — | 0.40 | — | +0.06 | 28.8% | 325 | 28.8% | -0.96 | 27.05 | 25.95 | 28.15 | — |
| — | — | 0.65 | — | +0.05 | 29.5% | 327.5 | 29.5% | -0.97 | 29.40 | 28.15 | 30.65 | — |
| — | 0.08 | 0.33 | 0.20 | +0.04 | 30.2% | 330 | 30.2% | -0.99 | 32.08 | 30.95 | 33.20 | — |
| — | — | 0.36 | — | +0.03 | 30.9% | 332.5 | 30.9% | -0.99 | 34.40 | 33.15 | 35.65 | — |
| — | — | 0.34 | — | +0.02 | 31.7% | 335 | 31.7% | -1.00 | 36.88 | 35.60 | 38.15 | — |
| — | — | 0.40 | — | +0.02 | 32.6% | 337.5 | 32.6% | -1.00 | 39.38 | 38.10 | 40.65 | — |
| — | 0.02 | 0.66 | 0.34 | +0.01 | 33.4% | 340 | 33.4% | -1.00 | 41.83 | 40.50 | 43.15 | — |
| — | — | 1.08 | — | +0.01 | 34.3% | 342.5 | 34.3% | -1.00 | 44.38 | 43.10 | 45.65 | — |
| — | — | 0.46 | — | +0.01 | 35.2% | 345 | 35.2% | -1.00 | 46.83 | 45.50 | 48.15 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 37.0% | 350 | 37.0% | -1.00 | 51.85 | 50.60 | 53.10 | — |
| — | — | 0.30 | — | +0.01 | 39.0% | 355 | 39.0% | -1.00 | 56.92 | 55.60 | 58.25 | — |
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.