Spot 300.90
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.60 | 64.50 | 62.05 | — | — | 240 | — | — | — | — | 0.15 | — |
| — | 53.70 | 60.30 | 57.00 | — | — | 245 | — | — | — | — | 2.15 | — |
| — | 51.20 | 57.80 | 54.50 | — | — | 247.5 | — | — | — | — | 4.50 | — |
| — | 48.70 | 55.30 | 52.00 | — | — | 250 | — | — | — | — | 0.35 | — |
| — | 47.70 | 53.00 | 50.35 | — | — | 252.5 | 57.2% | -0.00 | — | — | 4.50 | — |
| — | 44.60 | 49.50 | 47.05 | — | — | 255 | — | — | — | — | 3.20 | — |
| — | 41.20 | 48.00 | 44.60 | — | — | 257.5 | — | — | — | — | 4.50 | — |
| — | 38.50 | 46.00 | 42.25 | — | — | 260 | — | — | — | — | 3.00 | — |
| — | 36.30 | 43.00 | 39.65 | — | — | 262.5 | — | — | — | — | 4.50 | — |
| — | 33.60 | 40.60 | 37.10 | — | — | 265 | — | — | — | — | 1.15 | — |
| — | 31.50 | 37.90 | 34.70 | — | — | 267.5 | — | — | — | — | 4.30 | — |
| — | 28.50 | 34.80 | 31.65 | — | — | 270 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 27.20 | 33.30 | 30.25 | — | — | 272.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 25.20 | 28.90 | 27.05 | — | — | 275 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 21.70 | 27.90 | 24.80 | — | — | 277.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 20.30 | 24.80 | 22.55 | — | — | 280 | — | — | 0.72 | 0.30 | 1.15 | — |
| — | 18.00 | 22.70 | 20.35 | — | — | 282.5 | — | — | 0.57 | 0.40 | 0.75 | — |
| — | 14.50 | 20.20 | 17.35 | — | — | 285 | — | — | 0.88 | 0.70 | 1.05 | — |
| — | 13.70 | 18.50 | 16.10 | — | — | 287.5 | — | — | 1.07 | 0.65 | 1.50 | — |
| — | 12.20 | 15.70 | 13.95 | — | — | 290 | 53.5% | -0.21 | 1.55 | 1.20 | 1.90 | — |
| — | 10.60 | 14.70 | 12.65 | +0.74 | 53.4% | 292.5 | 53.4% | -0.26 | 1.88 | 0.85 | 2.90 | — |
| — | 8.40 | 13.30 | 10.85 | +0.68 | 53.3% | 295 | 53.3% | -0.32 | 2.98 | 2.65 | 3.30 | — |
| — | 7.20 | 10.90 | 9.05 | +0.61 | 53.2% | 297.5 | 53.2% | -0.39 | 3.20 | 2.20 | 4.20 | — |
| — | 5.40 | 9.60 | 7.50 | +0.54 | 53.1% | 300 | 53.1% | -0.46 | 4.45 | 3.70 | 5.20 | — |
| — | 4.20 | 6.10 | 5.15 | +0.47 | 53.1% | 302.5 | 53.1% | -0.53 | 5.75 | 4.40 | 7.10 | — |
| — | 3.60 | 6.70 | 5.15 | +0.41 | 53.1% | 305 | 53.1% | -0.59 | 7.60 | 6.60 | 8.60 | — |
| — | 2.85 | 3.60 | 3.23 | +0.35 | 53.2% | 307.5 | 53.2% | -0.65 | 9.20 | 6.10 | 12.30 | — |
| — | 2.30 | 4.20 | 3.25 | +0.29 | 53.3% | 310 | 53.3% | -0.71 | 10.60 | 7.40 | 13.80 | — |
| — | 1.40 | 3.10 | 2.25 | +0.24 | 53.5% | 312.5 | 53.5% | -0.76 | 11.40 | 8.70 | 14.10 | — |
| — | 0.95 | 2.05 | 1.50 | +0.19 | 53.8% | 315 | 53.8% | -0.82 | 13.80 | 11.30 | 16.30 | — |
| — | 0.60 | 1.50 | 1.05 | — | — | 317.5 | 54.1% | -0.85 | 16.60 | 13.50 | 19.70 | — |
| — | 0.40 | 2.00 | 1.20 | +0.12 | 54.5% | 320 | 54.5% | -0.88 | 18.75 | 15.10 | 22.40 | — |
| — | 0.45 | 1.00 | 0.72 | — | — | 322.5 | — | — | 21.10 | 17.80 | 24.40 | — |
| — | 0.30 | 1.35 | 0.82 | — | — | 325 | — | — | 23.50 | 20.10 | 26.90 | — |
| — | 0.25 | 0.70 | 0.47 | — | — | 327.5 | — | — | 25.80 | 22.50 | 29.10 | — |
| — | 0.15 | 0.85 | 0.50 | — | — | 330 | — | — | 28.20 | 24.60 | 31.80 | — |
| — | 0.05 | 1.15 | 0.60 | — | — | 332.5 | — | — | 30.80 | 27.30 | 34.30 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 335 | 57.9% | -0.98 | 33.00 | 29.70 | 36.30 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 337.5 | 58.3% | -0.99 | 35.60 | 32.40 | 38.80 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 340 | — | — | 38.15 | 35.50 | 40.80 | — |
| — | — | 4.50 | — | — | — | 345 | — | — | 43.20 | 39.70 | 46.70 | — |
| — | — | 0.10 | — | — | — | 350 | 59.3% | -1.00 | 48.65 | 45.90 | 51.40 | — |
| — | — | 0.50 | — | — | — | 355 | — | — | 53.20 | 49.70 | 56.70 | — |
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.