Spot 297.20
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 61.20 | 57.00 | +1.00 | 54.2% | 240 | 54.2% | +0.00 | — | — | 0.05 | — |
| — | 51.90 | 57.90 | 54.90 | +1.00 | 54.0% | 242.5 | 54.0% | +0.00 | — | — | 4.30 | — |
| — | 48.40 | 56.20 | 52.30 | +1.00 | 53.8% | 245 | 53.8% | -0.00 | — | — | 0.60 | — |
| — | 46.90 | 52.90 | 49.90 | +1.00 | 53.6% | 247.5 | 53.6% | -0.00 | — | — | 4.30 | — |
| — | 42.80 | 51.10 | 46.95 | +1.00 | 53.6% | 250 | 53.6% | -0.00 | — | — | 0.15 | — |
| — | 40.30 | 48.70 | 44.50 | +1.00 | 53.7% | 252.5 | 53.7% | -0.00 | — | — | 0.30 | — |
| — | 37.80 | 46.20 | 42.00 | +1.00 | 53.9% | 255 | 53.9% | -0.00 | — | — | 0.45 | — |
| — | 35.30 | 43.70 | 39.50 | +1.00 | 54.2% | 257.5 | 54.2% | -0.00 | — | — | 1.00 | — |
| — | 34.80 | 39.70 | 37.25 | +1.00 | 54.6% | 260 | 54.6% | -0.00 | — | — | 0.05 | — |
| — | 30.30 | 38.70 | 34.50 | +1.00 | 55.0% | 262.5 | 55.0% | -0.00 | — | — | 0.40 | — |
| — | 27.80 | 36.20 | 32.00 | +1.00 | 55.4% | 265 | 55.4% | -0.00 | — | — | 0.05 | — |
| — | 25.10 | 33.70 | 29.40 | +1.00 | 55.5% | 267.5 | 55.5% | -0.01 | — | — | 1.65 | — |
| — | 23.90 | 30.40 | 27.15 | +1.00 | 55.5% | 270 | 55.5% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 20.60 | 28.70 | 24.65 | +1.00 | 55.2% | 272.5 | 55.2% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 20.10 | 24.40 | 22.25 | +1.00 | 54.8% | 275 | 54.8% | -0.03 | — | — | 0.70 | — |
| — | 16.70 | 22.90 | 19.80 | +1.00 | 54.1% | 277.5 | 54.1% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 16.70 | 18.80 | 17.75 | +0.99 | 53.4% | 280 | 53.4% | -0.08 | 0.42 | 0.25 | 0.60 | — |
| — | 13.00 | 17.60 | 15.30 | +0.97 | 52.7% | 282.5 | 52.7% | -0.11 | 0.68 | 0.45 | 0.90 | — |
| — | 10.90 | 16.00 | 13.45 | +0.93 | 52.1% | 285 | 52.1% | -0.16 | 1.07 | 0.75 | 1.40 | — |
| — | 8.40 | 12.70 | 10.55 | +0.85 | 51.5% | 287.5 | — | — | 1.25 | 0.60 | 1.90 | — |
| — | 6.70 | 9.10 | 7.90 | — | — | 290 | 48.4% | -0.29 | 1.88 | 1.40 | 2.35 | — |
| — | 4.00 | 8.10 | 6.05 | +0.65 | 46.1% | 292.5 | — | — | 3.10 | 1.90 | 4.30 | — |
| — | 4.40 | 5.10 | 4.75 | — | — | 295 | — | — | 4.67 | 2.35 | 7.00 | — |
| — | 2.75 | 3.80 | 3.27 | — | — | 297.5 | — | — | 5.38 | 1.75 | 9.00 | — |
| — | 1.75 | 3.30 | 2.52 | — | — | 300 | — | — | 7.70 | 5.90 | 9.50 | — |
| — | 1.35 | 2.40 | 1.88 | — | — | 302.5 | 50.6% | -0.72 | 8.80 | 5.40 | 12.20 | — |
| — | 0.95 | 1.50 | 1.23 | +0.21 | 50.7% | 305 | 50.7% | -0.79 | 10.35 | 6.70 | 14.00 | — |
| — | 0.60 | 1.15 | 0.88 | +0.16 | 50.9% | 307.5 | 50.9% | -0.84 | 12.75 | 8.50 | 17.00 | — |
| — | 0.25 | 0.70 | 0.47 | +0.11 | 51.1% | 310 | 51.1% | -0.89 | 15.65 | 12.20 | 19.10 | — |
| — | 0.20 | 0.55 | 0.38 | +0.08 | 51.3% | 312.5 | 51.3% | -0.92 | 17.70 | 14.00 | 21.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 51.6% | 315 | 51.6% | -0.95 | 20.30 | 16.60 | 24.00 | — |
| — | — | 1.15 | — | +0.03 | 51.8% | 317.5 | 51.8% | -0.97 | 22.60 | 19.10 | 26.10 | — |
| — | — | 1.15 | — | +0.02 | 52.0% | 320 | 52.0% | -0.98 | 25.15 | 21.40 | 28.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 52.1% | 322.5 | 52.1% | -0.99 | 27.15 | 23.50 | 30.80 | — |
| — | — | 0.75 | — | +0.01 | 52.2% | 325 | 52.2% | -0.99 | 29.30 | 25.20 | 33.40 | — |
| — | — | 0.40 | — | +0.00 | 52.2% | 327.5 | 52.2% | -1.00 | 32.35 | 28.60 | 36.10 | — |
| — | — | 0.20 | — | +0.00 | 52.2% | 330 | 52.2% | -1.00 | 33.95 | 29.70 | 38.20 | — |
| — | — | 1.10 | — | +0.00 | 52.2% | 332.5 | 52.2% | -1.00 | 37.25 | 33.40 | 41.10 | — |
| — | — | 0.75 | — | +0.00 | 52.1% | 335 | 52.1% | -1.00 | 39.75 | 35.90 | 43.60 | — |
| — | — | 1.45 | — | +0.00 | 52.1% | 340 | 52.1% | -1.00 | 44.75 | 40.90 | 48.60 | — |
| — | — | 0.15 | — | +0.00 | 52.1% | 345 | 52.1% | -1.00 | 49.45 | 45.40 | 53.50 | — |
| — | — | 0.05 | — | +0.00 | 52.3% | 350 | 52.3% | -1.00 | 54.85 | 51.80 | 57.90 | — |
| — | — | 4.30 | — | +0.00 | 52.7% | 355 | 52.7% | -1.00 | 59.40 | 55.90 | 62.90 | — |
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.