Spot 305.94
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.50 | 64.20 | 60.85 | +1.00 | 55.2% | 245 | 55.2% | -0.00 | — | — | 0.20 | — |
| — | 56.00 | 61.70 | 58.85 | +1.00 | 54.8% | 247.5 | — | — | — | — | 4.40 | — |
| — | 52.00 | 59.20 | 55.60 | +1.00 | 54.4% | 250 | 54.4% | -0.00 | — | — | 0.15 | — |
| — | 49.50 | 56.70 | 53.10 | +1.00 | 54.0% | 252.5 | 54.0% | -0.00 | — | — | 4.50 | — |
| — | 47.20 | 54.50 | 50.85 | +1.00 | 53.7% | 255 | 53.7% | -0.00 | — | — | 0.30 | — |
| — | 44.50 | 51.70 | 48.10 | — | — | 257.5 | — | — | — | — | 4.50 | — |
| — | 42.30 | 49.50 | 45.90 | — | — | 260 | — | — | — | — | 0.15 | — |
| — | 41.00 | 46.70 | 43.85 | — | — | 262.5 | — | — | — | — | 4.50 | — |
| — | 37.00 | 44.30 | 40.65 | — | — | 265 | — | — | — | — | 0.10 | — |
| — | 34.50 | 41.80 | 38.15 | — | — | 267.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 32.60 | 39.60 | 36.10 | — | — | 270 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 29.40 | 37.00 | 33.20 | +0.99 | 51.6% | 272.5 | — | — | — | — | 0.50 | — |
| — | 27.20 | 34.70 | 30.95 | — | — | 275 | 51.3% | -0.02 | — | — | 0.85 | — |
| — | 24.50 | 30.50 | 27.50 | +0.97 | 51.1% | 277.5 | — | — | 0.45 | 0.15 | 0.75 | — |
| — | 23.60 | 29.80 | 26.70 | — | — | 280 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | 19.70 | 25.80 | 22.75 | — | — | 282.5 | — | — | 0.60 | 0.30 | 0.90 | — |
| — | 19.50 | 25.00 | 22.25 | — | — | 285 | — | — | 0.47 | 0.10 | 0.85 | — |
| — | 15.20 | 21.20 | 18.20 | — | — | 287.5 | — | — | 0.78 | 0.60 | 0.95 | — |
| — | 14.10 | 19.00 | 16.55 | — | — | 290 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 10.70 | 18.30 | 14.50 | — | — | 292.5 | — | — | 1.48 | 0.70 | 2.25 | — |
| — | 9.90 | 15.80 | 12.85 | — | — | 295 | — | — | 2.10 | 1.75 | 2.45 | — |
| — | 7.80 | 13.40 | 10.60 | — | — | 297.5 | — | — | 2.73 | 1.95 | 3.50 | — |
| — | 7.70 | 12.30 | 10.00 | — | — | 300 | — | — | 3.25 | 2.90 | 3.60 | — |
| — | 6.10 | 9.80 | 7.95 | — | — | 302.5 | 48.7% | -0.40 | 5.00 | 4.00 | 6.00 | — |
| — | 5.40 | 7.00 | 6.20 | +0.54 | 48.7% | 305 | 48.7% | -0.46 | 5.60 | 4.70 | 6.50 | — |
| — | 4.50 | 5.70 | 5.10 | +0.47 | 48.7% | 307.5 | 48.7% | -0.53 | 7.10 | 6.00 | 8.20 | — |
| — | 4.00 | 4.60 | 4.30 | +0.41 | 48.9% | 310 | 48.9% | -0.59 | 8.50 | 6.50 | 10.50 | — |
| — | 2.00 | 3.70 | 2.85 | +0.35 | 49.1% | 312.5 | 49.1% | -0.65 | 9.65 | 7.00 | 12.30 | — |
| — | 1.95 | 2.95 | 2.45 | +0.30 | 49.4% | 315 | 49.4% | -0.70 | 11.85 | 8.80 | 14.90 | — |
| — | 1.65 | 2.75 | 2.20 | +0.25 | 49.8% | 317.5 | 49.8% | -0.75 | 13.90 | 10.70 | 17.10 | — |
| — | 1.00 | 2.30 | 1.65 | +0.21 | 50.3% | 320 | 50.3% | -0.80 | 16.60 | 13.80 | 19.40 | — |
| — | 0.65 | 1.60 | 1.12 | +0.17 | 50.9% | 322.5 | 50.9% | -0.83 | 18.30 | 14.70 | 21.90 | — |
| — | 0.70 | 1.35 | 1.02 | +0.14 | 51.5% | 325 | 51.5% | -0.86 | 20.40 | 16.70 | 24.10 | — |
| — | 0.15 | 1.20 | 0.68 | +0.11 | 52.3% | 327.5 | 52.3% | -0.89 | 22.80 | 19.30 | 26.30 | — |
| — | 0.25 | 0.65 | 0.45 | +0.09 | 53.2% | 330 | 53.2% | -0.91 | 25.90 | 22.80 | 29.00 | — |
| — | 0.15 | 0.65 | 0.40 | +0.08 | 54.2% | 332.5 | 54.2% | -0.93 | 27.50 | 24.00 | 31.00 | — |
| — | 0.20 | 0.60 | 0.40 | +0.06 | 55.3% | 335 | 55.3% | -0.94 | 29.80 | 26.20 | 33.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 56.4% | 337.5 | 56.4% | -0.95 | 32.25 | 28.60 | 35.90 | — |
| — | — | 0.60 | — | +0.04 | 57.6% | 340 | 57.6% | -0.96 | 34.95 | 31.00 | 38.90 | — |
| — | — | 1.20 | — | +0.03 | 59.9% | 345 | 59.9% | -0.97 | 39.65 | 36.00 | 43.30 | — |
| — | — | 0.25 | — | +0.02 | 61.9% | 350 | 61.9% | -0.98 | 44.90 | 41.00 | 48.80 | — |
| — | — | 0.45 | — | +0.01 | 63.4% | 355 | 63.4% | -0.99 | 49.70 | 46.00 | 53.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 64.1% | 360 | 64.1% | -1.00 | 54.95 | 51.00 | 58.90 | — |
| — | — | 0.35 | — | +0.00 | 64.1% | 365 | 64.1% | -1.00 | 59.60 | 56.00 | 63.20 | — |
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.