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 | |
| — | 60.55 | 63.70 | 62.12 | +0.99 | 67.8% | 245 | 67.8% | -0.01 | 0.21 | 0.03 | 0.39 | — |
| — | 58.10 | 60.95 | 59.52 | +0.99 | 67.3% | 247.5 | 67.3% | -0.01 | — | — | 1.23 | — |
| — | 55.70 | 58.50 | 57.10 | +0.98 | 66.7% | 250 | 66.7% | -0.02 | 0.22 | 0.18 | 0.26 | — |
| — | 53.25 | 56.05 | 54.65 | +0.98 | 66.2% | 252.5 | 66.2% | -0.02 | — | — | 0.39 | — |
| — | 50.80 | 54.05 | 52.42 | +0.98 | 65.6% | 255 | 65.6% | -0.02 | 0.27 | 0.14 | 0.40 | — |
| — | 48.25 | 51.15 | 49.70 | +0.97 | 65.1% | 257.5 | 65.1% | -0.03 | — | — | 0.59 | — |
| — | 45.80 | 48.90 | 47.35 | +0.96 | 64.5% | 260 | 64.5% | -0.04 | 0.53 | 0.40 | 0.65 | — |
| — | 43.55 | 46.15 | 44.85 | +0.96 | 63.9% | 262.5 | 63.9% | -0.04 | 0.64 | 0.28 | 1.00 | — |
| — | 41.20 | 43.80 | 42.50 | +0.95 | 63.4% | 265 | 63.4% | -0.05 | 0.53 | 0.31 | 0.75 | — |
| — | 38.60 | 41.60 | 40.10 | +0.94 | 62.8% | 267.5 | 62.8% | -0.06 | 0.73 | 0.61 | 0.85 | — |
| — | 36.50 | 38.85 | 37.67 | +0.93 | 62.3% | 270 | 62.3% | -0.07 | 0.89 | 0.76 | 1.02 | — |
| — | 34.20 | 37.25 | 35.73 | +0.91 | 61.8% | 272.5 | 61.8% | -0.09 | 1.00 | 0.76 | 1.25 | — |
| — | 31.95 | 34.75 | 33.35 | +0.90 | 61.3% | 275 | 61.3% | -0.10 | 1.30 | 1.09 | 1.51 | — |
| — | 29.75 | 32.00 | 30.88 | +0.88 | 60.8% | 277.5 | 60.8% | -0.12 | 1.54 | 1.29 | 1.80 | — |
| — | 27.55 | 30.30 | 28.93 | +0.86 | 60.4% | 280 | 60.4% | -0.14 | 1.94 | 1.74 | 2.14 | — |
| — | 25.50 | 28.10 | 26.80 | +0.84 | 60.0% | 282.5 | 60.0% | -0.16 | 2.35 | 2.18 | 2.52 | — |
| — | 23.45 | 25.90 | 24.68 | +0.82 | 59.6% | 285 | 59.6% | -0.18 | 2.79 | 2.52 | 3.05 | — |
| — | 21.50 | 24.15 | 22.82 | +0.79 | 59.2% | 287.5 | 59.2% | -0.21 | 3.38 | 3.00 | 3.75 | — |
| — | 19.65 | 22.05 | 20.85 | +0.76 | 58.9% | 290 | 58.9% | -0.24 | 3.95 | 3.50 | 4.40 | — |
| — | 17.80 | 20.00 | 18.90 | +0.73 | 58.6% | 292.5 | 58.6% | -0.27 | 4.62 | 4.20 | 5.05 | — |
| — | 16.70 | 18.30 | 17.50 | +0.70 | 58.3% | 295 | 58.3% | -0.30 | 5.50 | 5.10 | 5.90 | — |
| — | 15.15 | 16.70 | 15.93 | +0.66 | 58.1% | 297.5 | 58.1% | -0.34 | 6.35 | 5.90 | 6.80 | — |
| — | 13.75 | 14.95 | 14.35 | — | — | 300 | 57.9% | -0.37 | 7.25 | 6.80 | 7.70 | — |
| — | 12.20 | 13.85 | 13.03 | +0.59 | 57.8% | 302.5 | 57.8% | -0.41 | 8.38 | 7.85 | 8.90 | — |
| — | 10.85 | 13.10 | 11.97 | +0.55 | 57.7% | 305 | 57.7% | -0.45 | 9.53 | 8.90 | 10.15 | — |
| — | 9.70 | 11.05 | 10.38 | +0.51 | 57.6% | 307.5 | — | — | 10.82 | 10.20 | 11.45 | — |
| — | 9.10 | 9.60 | 9.35 | +0.48 | 57.6% | 310 | 57.6% | -0.52 | 12.00 | 11.25 | 12.75 | — |
| — | 7.50 | 8.60 | 8.05 | +0.44 | 57.6% | 312.5 | 57.6% | -0.56 | 13.38 | 12.55 | 14.20 | — |
| — | 6.50 | 7.65 | 7.08 | +0.40 | 57.6% | 315 | 57.6% | -0.60 | 14.93 | 14.20 | 15.65 | — |
| — | 5.75 | 6.60 | 6.17 | +0.37 | 57.7% | 317.5 | 57.7% | -0.63 | 16.60 | 15.80 | 17.40 | — |
| — | 5.00 | 6.35 | 5.67 | +0.33 | 57.8% | 320 | 57.8% | -0.67 | 18.35 | 17.75 | 18.95 | — |
| — | 4.25 | 5.30 | 4.78 | +0.30 | 57.9% | 322.5 | 57.9% | -0.70 | 20.57 | 19.50 | 21.65 | — |
| — | 3.70 | 4.65 | 4.17 | +0.27 | 58.1% | 325 | 58.1% | -0.73 | 21.93 | 21.40 | 22.45 | — |
| — | 3.20 | 4.10 | 3.65 | +0.24 | 58.3% | 327.5 | 58.3% | -0.76 | 24.18 | 22.85 | 25.50 | — |
| — | 2.95 | 3.45 | 3.20 | +0.22 | 58.5% | 330 | 58.5% | -0.78 | 26.20 | 24.90 | 27.50 | — |
| — | 2.56 | 3.00 | 2.78 | +0.19 | 58.8% | 332.5 | 58.8% | -0.81 | 28.20 | 26.45 | 29.95 | — |
| — | 2.22 | 2.50 | 2.36 | +0.17 | 59.0% | 335 | 59.0% | -0.83 | 30.38 | 28.70 | 32.05 | — |
| — | 1.98 | 2.17 | 2.08 | +0.15 | 59.4% | 337.5 | 59.4% | -0.85 | 32.38 | 30.80 | 33.95 | — |
| — | 1.66 | 1.86 | 1.76 | +0.14 | 59.7% | 340 | 59.7% | -0.87 | 34.80 | 33.45 | 36.15 | — |
| — | 1.31 | 1.63 | 1.47 | +0.12 | 60.1% | 342.5 | 60.1% | -0.88 | 37.12 | 35.80 | 38.45 | — |
| — | 1.11 | 1.39 | 1.25 | +0.11 | 60.5% | 345 | 60.5% | -0.90 | 39.50 | 38.00 | 41.00 | — |
| — | 0.65 | 1.75 | 1.20 | +0.09 | 60.9% | 347.5 | 60.9% | -0.91 | 41.60 | 39.85 | 43.35 | — |
| — | 0.79 | 1.06 | 0.93 | +0.08 | 61.3% | 350 | 61.3% | -0.92 | 43.90 | 42.10 | 45.70 | — |
| — | 0.66 | 0.92 | 0.79 | +0.07 | 61.8% | 352.5 | 61.8% | -0.93 | 46.42 | 45.05 | 47.80 | — |
| — | 0.34 | 1.10 | 0.72 | +0.06 | 62.3% | 355 | 62.3% | -0.94 | 48.60 | 46.85 | 50.35 | — |
| — | 0.30 | 0.73 | 0.52 | +0.06 | 62.8% | 357.5 | 62.8% | -0.95 | 51.23 | 49.85 | 52.60 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 63.4% | 360 | 63.4% | -0.95 | 53.58 | 52.10 | 55.05 | — |
| — | — | 1.51 | — | +0.04 | 64.0% | 362.5 | 64.0% | -0.96 | 56.08 | 54.70 | 57.45 | — |
| — | — | 1.37 | — | +0.04 | 64.5% | 365 | 64.5% | -0.97 | 58.52 | 57.15 | 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.