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 | |
| — | 57.20 | 64.50 | 60.85 | +0.99 | 52.3% | 245 | 52.3% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 52.70 | 59.50 | 56.10 | +0.99 | 51.3% | 250 | 51.3% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 48.90 | 54.60 | 51.75 | +0.98 | 50.3% | 255 | 50.3% | -0.02 | — | — | 0.35 | — |
| — | 44.90 | 52.20 | 48.55 | +0.98 | 49.9% | 257.5 | 49.9% | -0.02 | — | — | 3.50 | — |
| — | 42.00 | 50.00 | 46.00 | +0.97 | 49.5% | 260 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 41.90 | 47.30 | 44.60 | — | — | 262.5 | 49.0% | -0.03 | — | — | 4.60 | — |
| — | 37.80 | 45.00 | 41.40 | — | — | 265 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 35.30 | 42.50 | 38.90 | — | — | 267.5 | — | — | 0.55 | 0.10 | 1.00 | — |
| — | 33.00 | 40.10 | 36.55 | — | — | 270 | 48.0% | -0.06 | 0.68 | 0.55 | 0.80 | — |
| — | 30.50 | 37.80 | 34.15 | — | — | 272.5 | — | — | 0.75 | 0.40 | 1.10 | — |
| — | 28.20 | 35.50 | 31.85 | — | — | 275 | — | — | 1.10 | 0.75 | 1.45 | — |
| — | 25.90 | 33.20 | 29.55 | — | — | 277.5 | — | — | 1.80 | 0.65 | 2.95 | — |
| — | 23.70 | 29.60 | 26.65 | — | — | 280 | — | — | 1.65 | 1.10 | 2.20 | — |
| — | 21.50 | 29.00 | 25.25 | — | — | 282.5 | — | — | 2.80 | 1.10 | 4.50 | — |
| — | 22.00 | 24.90 | 23.45 | — | — | 285 | — | — | 2.50 | 1.00 | 4.00 | — |
| — | 17.50 | 24.90 | 21.20 | — | — | 287.5 | — | — | 3.60 | 1.90 | 5.30 | — |
| — | 18.00 | 23.20 | 20.60 | — | — | 290 | — | — | 3.30 | 2.90 | 3.70 | — |
| — | 14.60 | 20.90 | 17.75 | — | — | 292.5 | — | — | 4.72 | 2.85 | 6.60 | — |
| — | 12.70 | 19.50 | 16.10 | — | — | 295 | — | — | 5.10 | 3.50 | 6.70 | — |
| — | 12.30 | 17.40 | 14.85 | — | — | 297.5 | — | — | 6.15 | 4.60 | 7.70 | — |
| — | 11.70 | 13.70 | 12.70 | +0.62 | 45.4% | 300 | — | — | 6.65 | 6.00 | 7.30 | — |
| — | 9.60 | 13.30 | 11.45 | — | — | 302.5 | — | — | 7.25 | 5.20 | 9.30 | — |
| — | 9.00 | 11.20 | 10.10 | — | — | 305 | 45.2% | -0.46 | 9.20 | 8.20 | 10.20 | — |
| — | 7.40 | 9.70 | 8.55 | — | — | 307.5 | — | — | 10.80 | 8.40 | 13.20 | — |
| — | 6.70 | 8.60 | 7.65 | — | — | 310 | — | — | 11.15 | 9.90 | 12.40 | — |
| — | 5.60 | 7.20 | 6.40 | +0.41 | 45.1% | 312.5 | 45.1% | -0.59 | 12.70 | 10.10 | 15.30 | — |
| — | 4.60 | 6.20 | 5.40 | +0.38 | 45.1% | 315 | 45.1% | -0.63 | 15.30 | 13.60 | 17.00 | — |
| — | 2.70 | 6.30 | 4.50 | +0.34 | 45.1% | 317.5 | 45.1% | -0.66 | 16.65 | 14.80 | 18.50 | — |
| — | 2.30 | 4.70 | 3.50 | +0.30 | 45.2% | 320 | 45.2% | -0.70 | 18.80 | 16.20 | 21.40 | — |
| — | 1.90 | 4.10 | 3.00 | +0.27 | 45.2% | 322.5 | 45.2% | -0.73 | 20.90 | 18.60 | 23.20 | — |
| — | 1.50 | 3.50 | 2.50 | +0.24 | 45.3% | 325 | 45.3% | -0.77 | 22.35 | 19.30 | 25.40 | — |
| — | 1.40 | 3.00 | 2.20 | +0.21 | 45.3% | 327.5 | 45.3% | -0.80 | 24.10 | 20.90 | 27.30 | — |
| — | 1.80 | 2.55 | 2.17 | +0.18 | 45.4% | 330 | 45.4% | -0.82 | 26.45 | 22.70 | 30.20 | — |
| — | 0.05 | 2.60 | 1.32 | +0.14 | 45.6% | 335 | 45.6% | -0.87 | 30.80 | 27.10 | 34.50 | — |
| — | 0.50 | 1.70 | 1.10 | +0.10 | 45.9% | 340 | 45.9% | -0.90 | 35.55 | 31.40 | 39.70 | — |
| — | 0.35 | 1.25 | 0.80 | +0.07 | 46.2% | 345 | 46.2% | -0.93 | 40.00 | 36.40 | 43.60 | — |
| — | 0.25 | 1.00 | 0.62 | +0.05 | 46.5% | 350 | 46.5% | -0.95 | 44.90 | 41.30 | 48.50 | — |
| — | — | 0.75 | — | +0.04 | 46.8% | 355 | 46.8% | -0.97 | 49.00 | 46.10 | 51.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 47.2% | 360 | 47.2% | -0.98 | 54.00 | 51.10 | 56.90 | — |
| — | 0.05 | 2.30 | 1.18 | +0.02 | 47.6% | 365 | 47.6% | -0.99 | 58.90 | 56.00 | 61.80 | — |
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.