Spot 307.04
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.20 | 63.90 | 62.05 | +1.00 | 150.6% | 245 | — | — | — | — | 0.15 | — |
| — | 57.45 | 61.45 | 59.45 | — | — | 247.5 | 145.6% | -0.00 | — | — | 0.89 | — |
| — | 55.20 | 58.55 | 56.88 | +1.00 | 140.6% | 250 | 140.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 52.45 | 56.45 | 54.45 | +1.00 | 135.6% | 252.5 | 135.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 50.20 | 53.00 | 51.60 | +1.00 | 130.5% | 255 | 130.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 47.70 | 50.80 | 49.25 | +1.00 | 125.4% | 257.5 | 125.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 45.20 | 48.25 | 46.73 | +1.00 | 120.4% | 260 | 120.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 42.85 | 45.35 | 44.10 | +1.00 | 115.2% | 262.5 | 115.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 40.40 | 43.00 | 41.70 | +1.00 | 110.1% | 265 | 110.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 37.70 | 40.55 | 39.12 | +0.99 | 105.1% | 267.5 | 105.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 35.15 | 38.05 | 36.60 | +0.99 | 100.0% | 270 | 100.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 32.65 | 35.40 | 34.02 | +0.99 | 95.1% | 272.5 | 95.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 30.40 | 32.95 | 31.68 | +0.99 | 90.2% | 275 | 90.2% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 27.85 | 30.50 | 29.18 | +0.99 | 85.5% | 277.5 | 85.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 25.35 | 28.00 | 26.68 | +0.99 | 80.9% | 280 | 80.9% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 22.95 | 25.55 | 24.25 | +0.98 | 76.5% | 282.5 | 76.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 20.45 | 23.05 | 21.75 | +0.98 | 72.5% | 285 | 72.5% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 18.45 | 20.80 | 19.62 | +0.97 | 68.9% | 287.5 | 68.9% | -0.03 | 0.22 | 0.10 | 0.34 | — |
| — | 15.55 | 17.85 | 16.70 | +0.95 | 65.8% | 290 | 65.8% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 13.15 | 15.40 | 14.28 | +0.93 | 63.3% | 292.5 | 63.3% | -0.07 | 0.34 | 0.22 | 0.45 | — |
| — | 12.20 | 13.40 | 12.80 | +0.90 | 61.3% | 295 | 61.3% | -0.10 | 0.51 | 0.36 | 0.65 | — |
| — | 9.85 | 11.70 | 10.78 | +0.85 | 59.9% | 297.5 | 59.9% | -0.15 | 0.76 | 0.68 | 0.83 | — |
| — | 7.80 | 9.20 | 8.50 | +0.78 | 59.0% | 300 | 59.0% | -0.22 | 1.22 | 1.09 | 1.35 | — |
| — | 5.95 | 7.00 | 6.47 | +0.69 | 58.5% | 302.5 | 58.5% | -0.31 | 1.88 | 1.66 | 2.10 | — |
| — | 4.55 | 5.15 | 4.85 | +0.59 | 58.3% | 305 | 58.3% | -0.41 | 2.91 | 2.52 | 3.30 | — |
| — | 3.30 | 4.05 | 3.67 | +0.49 | 58.4% | 307.5 | 58.4% | -0.51 | 3.75 | 2.96 | 4.55 | — |
| — | 2.39 | 2.64 | 2.52 | +0.38 | 58.6% | 310 | 58.6% | -0.62 | 5.10 | 4.65 | 5.55 | — |
| — | 1.59 | 1.83 | 1.71 | +0.29 | 59.1% | 312.5 | 59.1% | -0.71 | 7.00 | 6.30 | 7.70 | — |
| — | 0.92 | 1.17 | 1.04 | +0.21 | 59.7% | 315 | 59.7% | -0.79 | 9.03 | 8.45 | 9.60 | — |
| — | 0.47 | 0.75 | 0.61 | +0.15 | 60.4% | 317.5 | 60.4% | -0.85 | 10.95 | 10.10 | 11.80 | — |
| — | 0.27 | 0.48 | 0.38 | +0.10 | 61.4% | 320 | 61.4% | -0.90 | 13.75 | 12.45 | 15.05 | — |
| — | 0.09 | 0.32 | 0.20 | +0.07 | 62.7% | 322.5 | 62.7% | -0.93 | 15.90 | 14.15 | 17.65 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 64.1% | 325 | 64.1% | -0.95 | 18.57 | 17.35 | 19.80 | — |
| — | — | 0.21 | — | +0.03 | 65.8% | 327.5 | 65.8% | -0.97 | 21.02 | 19.55 | 22.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 67.7% | 330 | 67.7% | -0.98 | 23.23 | 21.70 | 24.75 | — |
| — | 0.02 | 0.99 | 0.51 | +0.01 | 69.7% | 332.5 | 69.7% | -0.99 | 25.88 | 24.50 | 27.25 | — |
| — | 0.02 | 0.25 | 0.14 | +0.01 | 71.9% | 335 | 71.9% | -0.99 | 28.38 | 27.00 | 29.75 | — |
| — | — | 0.08 | — | +0.01 | 74.1% | 337.5 | 74.1% | -0.99 | 30.90 | 29.40 | 32.40 | — |
| — | — | 0.10 | — | +0.01 | 76.3% | 340 | 76.3% | -1.00 | 33.42 | 32.10 | 34.75 | — |
| — | — | 0.59 | — | +0.00 | 78.4% | 342.5 | 78.4% | -1.00 | 35.73 | 34.05 | 37.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 80.4% | 345 | 80.4% | -1.00 | 38.52 | 37.15 | 39.90 | — |
| — | — | 0.99 | — | +0.00 | 82.3% | 347.5 | 82.3% | -1.00 | 40.88 | 39.35 | 42.40 | — |
| — | — | 0.07 | — | +0.00 | 84.1% | 350 | 84.1% | -1.00 | 43.33 | 41.75 | 44.90 | — |
| — | — | 2.10 | — | +0.00 | 85.8% | 352.5 | 85.8% | -1.00 | 45.85 | 44.30 | 47.40 | — |
| — | — | 0.04 | — | +0.00 | 87.5% | 355 | 87.5% | -1.00 | 48.38 | 47.00 | 49.75 | — |
| — | — | 2.13 | — | +0.00 | 89.1% | 357.5 | 89.1% | -1.00 | 51.02 | 49.65 | 52.40 | — |
| — | — | 0.74 | — | +0.00 | 90.9% | 360 | 90.9% | -1.00 | 53.50 | 52.10 | 54.90 | — |
| — | — | 2.13 | — | +0.00 | 92.8% | 362.5 | 92.8% | -1.00 | 55.77 | 54.15 | 57.40 | — |
| — | — | 0.15 | — | — | — | 365 | 94.8% | -1.00 | 58.27 | 56.65 | 59.90 | — |
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.