Spot 309.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.60 | 62.00 | 60.30 | +0.96 | 74.2% | 250 | — | — | 0.68 | 0.49 | 0.87 | — |
| — | 54.45 | 57.40 | 55.92 | — | — | 255 | — | — | 0.73 | 0.45 | 1.02 | — |
| — | 49.10 | 52.70 | 50.90 | — | — | 260 | 72.7% | -0.07 | 1.23 | 1.06 | 1.40 | — |
| — | 44.50 | 48.25 | 46.38 | +0.91 | 72.0% | 265 | 72.0% | -0.09 | 1.64 | 1.39 | 1.88 | — |
| — | 40.05 | 43.85 | 41.95 | +0.88 | 71.4% | 270 | 71.4% | -0.12 | 1.85 | 1.26 | 2.44 | — |
| — | 36.30 | 39.50 | 37.90 | +0.85 | 70.7% | 275 | 70.7% | -0.15 | 2.65 | 2.10 | 3.20 | — |
| — | 32.25 | 35.00 | 33.62 | +0.82 | 70.2% | 280 | 70.2% | -0.19 | 3.80 | 3.50 | 4.10 | — |
| — | 28.50 | 31.15 | 29.82 | — | — | 285 | 69.6% | -0.23 | 5.05 | 4.60 | 5.50 | — |
| — | 25.05 | 27.55 | 26.30 | — | — | 290 | 69.2% | -0.27 | 6.47 | 5.90 | 7.05 | — |
| — | 23.10 | 25.85 | 24.48 | — | — | 292.5 | 69.0% | -0.29 | 7.28 | 6.65 | 7.90 | — |
| — | 22.15 | 24.20 | 23.18 | +0.68 | 68.8% | 295 | — | — | 8.12 | 7.50 | 8.75 | — |
| — | 20.50 | 22.65 | 21.57 | +0.66 | 68.6% | 297.5 | 68.6% | -0.34 | 9.10 | 8.40 | 9.80 | — |
| — | 19.10 | 21.15 | 20.12 | +0.63 | 68.5% | 300 | 68.5% | -0.37 | 10.03 | 9.45 | 10.60 | — |
| — | 17.80 | 19.10 | 18.45 | +0.60 | 68.3% | 302.5 | 68.3% | -0.40 | 11.12 | 10.40 | 11.85 | — |
| — | 16.25 | 18.40 | 17.32 | +0.58 | 68.2% | 305 | 68.2% | -0.42 | 12.20 | 11.50 | 12.90 | — |
| — | 14.85 | 17.05 | 15.95 | +0.55 | 68.1% | 307.5 | 68.1% | -0.45 | 13.50 | 12.75 | 14.25 | — |
| — | 13.85 | 15.85 | 14.85 | +0.52 | 68.0% | 310 | 68.0% | -0.48 | 14.62 | 14.00 | 15.25 | — |
| — | 12.50 | 14.70 | 13.60 | +0.50 | 68.0% | 312.5 | 68.0% | -0.51 | 16.12 | 15.30 | 16.95 | — |
| — | 11.60 | 12.95 | 12.28 | +0.47 | 67.9% | 315 | 67.9% | -0.53 | 17.18 | 16.15 | 18.20 | — |
| — | 10.40 | 12.50 | 11.45 | +0.44 | 67.8% | 317.5 | 67.8% | -0.56 | 18.68 | 17.55 | 19.80 | — |
| — | 9.60 | 10.80 | 10.20 | +0.42 | 67.8% | 320 | 67.8% | -0.59 | 20.38 | 19.40 | 21.35 | — |
| — | 8.60 | 10.50 | 9.55 | +0.39 | 67.8% | 322.5 | — | — | 21.85 | 20.80 | 22.90 | — |
| — | 8.00 | 9.50 | 8.75 | — | — | 325 | — | — | 23.52 | 22.45 | 24.60 | — |
| — | 7.05 | 8.60 | 7.83 | — | — | 327.5 | — | — | 25.23 | 24.20 | 26.25 | — |
| — | 6.45 | 7.70 | 7.08 | +0.32 | 67.8% | 330 | 67.8% | -0.68 | 26.98 | 25.95 | 28.00 | — |
| — | 5.75 | 7.25 | 6.50 | +0.29 | 67.9% | 332.5 | 67.9% | -0.71 | 29.15 | 27.85 | 30.45 | — |
| — | 5.25 | 6.15 | 5.70 | +0.27 | 67.9% | 335 | 67.9% | -0.73 | 31.02 | 29.70 | 32.35 | — |
| — | 4.60 | 5.65 | 5.12 | +0.25 | 68.0% | 337.5 | 68.0% | -0.75 | 33.00 | 31.70 | 34.30 | — |
| — | 4.25 | 6.05 | 5.15 | +0.23 | 68.0% | 340 | 68.0% | -0.77 | 34.95 | 34.05 | 35.85 | — |
| — | 3.65 | 4.65 | 4.15 | +0.22 | 68.1% | 342.5 | 68.1% | -0.79 | 37.02 | 35.70 | 38.35 | — |
| — | 3.45 | 4.10 | 3.77 | +0.20 | 68.2% | 345 | 68.2% | -0.80 | 39.08 | 37.75 | 40.40 | — |
| — | 3.00 | 3.80 | 3.40 | +0.18 | 68.3% | 347.5 | 68.3% | -0.82 | 40.80 | 39.30 | 42.30 | — |
| — | 2.80 | 3.45 | 3.12 | +0.17 | 68.4% | 350 | 68.4% | -0.84 | 43.33 | 41.50 | 45.15 | — |
| — | 2.45 | 3.15 | 2.80 | +0.15 | 68.5% | 352.5 | 68.5% | -0.85 | 45.50 | 43.65 | 47.35 | — |
| — | 2.22 | 2.87 | 2.54 | +0.14 | 68.6% | 355 | 68.6% | -0.86 | 47.77 | 46.00 | 49.55 | — |
| — | 1.92 | 3.60 | 2.76 | +0.13 | 68.8% | 357.5 | 68.8% | -0.88 | 49.95 | 48.15 | 51.75 | — |
| — | 1.76 | 2.26 | 2.01 | +0.12 | 68.9% | 360 | 68.9% | -0.89 | 52.20 | 50.45 | 53.95 | — |
| — | 0.90 | 2.04 | 1.47 | +0.11 | 69.0% | 362.5 | 69.0% | -0.90 | 54.50 | 52.75 | 56.25 | — |
| — | 0.88 | 2.25 | 1.56 | +0.10 | 69.1% | 365 | 69.1% | -0.91 | 56.83 | 55.10 | 58.55 | — |
| — | 0.53 | 2.54 | 1.53 | +0.09 | 69.3% | 367.5 | 69.3% | -0.92 | 59.08 | 57.25 | 60.90 | — |
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.