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 | |
| — | 52.60 | 61.20 | 56.90 | +1.00 | 63.5% | 240 | 63.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 49.40 | 55.40 | 52.40 | +1.00 | 60.2% | 245 | 60.2% | -0.02 | 0.38 | 0.10 | 0.65 | — |
| — | — | — | — | +1.00 | 58.7% | 247.5 | 58.7% | -0.02 | — | — | — | — |
| — | 42.80 | 50.40 | 46.60 | +1.00 | 57.2% | 250 | 57.2% | -0.03 | — | — | 0.35 | — |
| — | — | — | — | +1.00 | 55.7% | 252.5 | 55.7% | -0.03 | — | — | — | — |
| — | 37.80 | 46.20 | 42.00 | +1.00 | 54.4% | 255 | — | — | 0.33 | 0.20 | 0.45 | — |
| — | 36.50 | 42.10 | 39.30 | — | — | 257.5 | — | — | — | — | 1.60 | — |
| — | 34.60 | 40.00 | 37.30 | — | — | 260 | — | — | 0.55 | 0.35 | 0.75 | — |
| — | 32.40 | 37.90 | 35.15 | — | — | 262.5 | — | — | 0.45 | 0.15 | 0.75 | — |
| — | 30.30 | 35.10 | 32.70 | — | — | 265 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 26.90 | 32.40 | 29.65 | — | — | 267.5 | — | — | 0.85 | 0.55 | 1.15 | — |
| — | 24.70 | 30.10 | 27.40 | — | — | 270 | — | — | 1.00 | 0.70 | 1.30 | — |
| — | 21.80 | 27.80 | 24.80 | — | — | 272.5 | — | — | 1.57 | 0.95 | 2.20 | — |
| — | 19.60 | 26.10 | 22.85 | — | — | 275 | — | — | 1.93 | 1.45 | 2.40 | — |
| — | 17.50 | 23.20 | 20.35 | +0.82 | 46.3% | 277.5 | 46.3% | -0.18 | 1.70 | 1.10 | 2.30 | — |
| — | 16.90 | 21.40 | 19.15 | — | — | 280 | — | — | 2.40 | 2.00 | 2.80 | — |
| — | 14.90 | 17.80 | 16.35 | +0.76 | 45.4% | 282.5 | 45.4% | -0.24 | 2.67 | 1.85 | 3.50 | — |
| — | 13.80 | 17.30 | 15.55 | +0.72 | 45.1% | 285 | 45.1% | -0.28 | 3.30 | 2.40 | 4.20 | — |
| — | 9.10 | 15.90 | 12.50 | +0.68 | 44.8% | 287.5 | 44.8% | -0.32 | 5.75 | 3.40 | 8.10 | — |
| — | 10.70 | 13.70 | 12.20 | +0.63 | 44.7% | 290 | 44.7% | -0.37 | 5.70 | 5.10 | 6.30 | — |
| — | 9.30 | 10.90 | 10.10 | +0.58 | 44.5% | 292.5 | — | — | 6.60 | 6.00 | 7.20 | — |
| — | 8.00 | 10.30 | 9.15 | +0.54 | 46.2% | 295 | 44.5% | -0.46 | 7.80 | 6.60 | 9.00 | — |
| — | 6.70 | 9.00 | 7.85 | — | — | 297.5 | 48.6% | -0.51 | 9.75 | 7.40 | 12.10 | — |
| — | 5.70 | 8.00 | 6.85 | — | — | 300 | — | — | 10.20 | 9.60 | 10.80 | — |
| — | 5.00 | 7.20 | 6.10 | — | — | 302.5 | — | — | 11.80 | 10.50 | 13.10 | — |
| — | 4.40 | 5.10 | 4.75 | +0.35 | 44.7% | 305 | 44.7% | -0.65 | 12.90 | 10.80 | 15.00 | — |
| — | 3.50 | 4.40 | 3.95 | +0.31 | 44.8% | 307.5 | 44.8% | -0.69 | 15.80 | 14.40 | 17.20 | — |
| — | 1.60 | 4.00 | 2.80 | +0.27 | 44.9% | 310 | 44.9% | -0.73 | 17.45 | 14.40 | 20.50 | — |
| — | 0.70 | 3.90 | 2.30 | +0.24 | 45.1% | 312.5 | — | — | 19.55 | 15.90 | 23.20 | — |
| — | 2.00 | 2.90 | 2.45 | +0.20 | 45.3% | 315 | 45.3% | -0.80 | 21.25 | 17.20 | 25.30 | — |
| — | 1.40 | 2.40 | 1.90 | +0.17 | 45.4% | 317.5 | 45.4% | -0.83 | 23.45 | 20.80 | 26.10 | — |
| — | 1.15 | 1.95 | 1.55 | +0.15 | 45.6% | 320 | 45.6% | -0.86 | 25.55 | 23.80 | 27.30 | — |
| — | 0.45 | 3.50 | 1.98 | +0.12 | 45.8% | 322.5 | 45.8% | -0.88 | 27.90 | 25.20 | 30.60 | — |
| — | 0.65 | 1.60 | 1.12 | +0.11 | 46.0% | 325 | 46.0% | -0.90 | 29.85 | 27.00 | 32.70 | — |
| — | 0.10 | 1.30 | 0.70 | +0.09 | 46.2% | 327.5 | 46.2% | -0.92 | 32.70 | 30.20 | 35.20 | — |
| — | 0.40 | 0.75 | 0.57 | +0.07 | 46.4% | 330 | 46.4% | -0.93 | 33.90 | 30.60 | 37.20 | — |
| — | 0.05 | 1.95 | 1.00 | +0.06 | 46.6% | 332.5 | 46.6% | -0.95 | 36.80 | 33.70 | 39.90 | — |
| — | 0.20 | 0.90 | 0.55 | +0.05 | 46.8% | 335 | 46.8% | -0.96 | 39.25 | 36.20 | 42.30 | — |
| — | — | — | — | +0.04 | 47.0% | 337.5 | 47.0% | -0.97 | — | — | — | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 47.2% | 340 | 47.2% | -0.97 | 44.10 | 42.70 | 45.50 | — |
| — | — | 0.95 | — | +0.02 | 47.6% | 345 | 47.6% | -0.99 | 49.05 | 46.00 | 52.10 | — |
| — | — | 0.30 | — | +0.01 | 48.0% | 350 | 48.0% | -0.99 | 54.30 | 51.20 | 57.40 | — |
| — | — | 1.10 | — | +0.01 | 48.4% | 355 | 48.4% | -1.00 | 58.95 | 55.90 | 62.00 | — |
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.