Spot 297.36
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.85 | 60.35 | 58.60 | +0.96 | 76.6% | 240 | 76.6% | -0.04 | 0.75 | 0.21 | 1.29 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 52.10 | 55.60 | 53.85 | +0.94 | 74.9% | 245 | 74.9% | -0.06 | 0.90 | 0.59 | 1.20 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 47.85 | 50.90 | 49.38 | +0.93 | 73.2% | 250 | 73.2% | -0.07 | 1.17 | 0.65 | 1.69 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 43.20 | 46.30 | 44.75 | +0.91 | 71.5% | 255 | 71.5% | -0.09 | 1.54 | 1.09 | 2.00 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 38.80 | 41.80 | 40.30 | +0.88 | 70.0% | 260 | 70.0% | -0.12 | 1.98 | 1.48 | 2.47 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 34.05 | 37.50 | 35.77 | +0.85 | 68.5% | 265 | 68.5% | -0.15 | 2.92 | 2.04 | 3.80 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 29.95 | 33.35 | 31.65 | +0.82 | 67.2% | 270 | 67.2% | -0.18 | 3.84 | 2.88 | 4.80 | — |
| — | 28.10 | 31.35 | 29.73 | +0.80 | 66.6% | 272.5 | 66.6% | -0.20 | 4.05 | 3.10 | 5.00 | — |
| — | 26.15 | 29.45 | 27.80 | +0.78 | 66.0% | 275 | 66.0% | -0.22 | 4.45 | 3.95 | 4.95 | — |
| — | 24.20 | 27.55 | 25.88 | +0.75 | 65.4% | 277.5 | 65.4% | -0.25 | 4.95 | 4.20 | 5.70 | — |
| — | 23.00 | 25.90 | 24.45 | +0.73 | 64.9% | 280 | 64.9% | -0.27 | 5.95 | 5.25 | 6.65 | — |
| — | 20.95 | 24.20 | 22.57 | +0.70 | 64.4% | 282.5 | 64.4% | -0.30 | 6.75 | 5.85 | 7.65 | — |
| — | 19.60 | 22.50 | 21.05 | +0.68 | 64.0% | 285 | 64.0% | -0.32 | 7.42 | 6.60 | 8.25 | — |
| — | 17.85 | 20.90 | 19.38 | +0.65 | 63.6% | 287.5 | 63.6% | -0.35 | 7.97 | 6.95 | 9.00 | — |
| — | 16.65 | 19.35 | 18.00 | +0.62 | 63.2% | 290 | 63.2% | -0.38 | 9.15 | 8.30 | 10.00 | — |
| — | 14.95 | 17.95 | 16.45 | +0.59 | 62.9% | 292.5 | 62.9% | -0.41 | 10.40 | 9.10 | 11.70 | — |
| — | 13.70 | 16.40 | 15.05 | +0.56 | 62.6% | 295 | 62.6% | -0.44 | 11.50 | 10.05 | 12.95 | — |
| — | 12.30 | 15.50 | 13.90 | +0.53 | 62.3% | 297.5 | 62.3% | -0.47 | 12.55 | 11.35 | 13.75 | — |
| — | 11.40 | 14.05 | 12.72 | +0.50 | 62.1% | 300 | 62.1% | -0.50 | 13.78 | 12.60 | 14.95 | — |
| — | 10.25 | 12.25 | 11.25 | +0.47 | 61.9% | 302.5 | 61.9% | -0.53 | 15.35 | 13.80 | 16.90 | — |
| — | 8.95 | 11.70 | 10.32 | +0.44 | 61.7% | 305 | 61.7% | -0.57 | 16.90 | 15.40 | 18.40 | — |
| — | 7.95 | 10.65 | 9.30 | +0.40 | 61.6% | 307.5 | 61.6% | -0.60 | 18.15 | 16.90 | 19.40 | — |
| — | 7.70 | 8.85 | 8.28 | +0.38 | 61.6% | 310 | 61.6% | -0.63 | 19.90 | 18.50 | 21.30 | — |
| — | 6.10 | 8.60 | 7.35 | +0.35 | 61.5% | 312.5 | 61.5% | -0.65 | 21.68 | 20.20 | 23.15 | — |
| — | 6.10 | 7.40 | 6.75 | +0.32 | 61.5% | 315 | 61.5% | -0.68 | 23.02 | 21.90 | 24.15 | — |
| — | 5.35 | 6.85 | 6.10 | +0.30 | 61.6% | 317.5 | 61.6% | -0.71 | 25.07 | 23.70 | 26.45 | — |
| — | 4.85 | 5.80 | 5.33 | +0.27 | 61.6% | 320 | 61.6% | -0.73 | 27.12 | 25.55 | 28.70 | — |
| — | 4.05 | 5.50 | 4.78 | +0.25 | 61.7% | 322.5 | 61.7% | -0.75 | 28.90 | 27.65 | 30.15 | — |
| — | 3.75 | 4.50 | 4.12 | +0.23 | 61.9% | 325 | 61.9% | -0.78 | 31.05 | 29.40 | 32.70 | — |
| — | 3.05 | 4.70 | 3.88 | +0.21 | 62.1% | 327.5 | 62.1% | -0.80 | 32.95 | 31.45 | 34.45 | — |
| — | 2.82 | 3.65 | 3.23 | +0.18 | 62.3% | 330 | 62.3% | -0.81 | 35.10 | 33.30 | 36.90 | — |
| — | 2.31 | 3.25 | 2.78 | +0.17 | 62.5% | 332.5 | 62.5% | -0.83 | 37.27 | 35.35 | 39.20 | — |
| — | 2.10 | 3.15 | 2.62 | +0.16 | 62.8% | 335 | 62.8% | -0.85 | 39.38 | 37.55 | 41.20 | — |
| — | 1.85 | 3.00 | 2.42 | +0.14 | 63.1% | 337.5 | 63.1% | -0.86 | 41.45 | 39.85 | 43.05 | — |
| — | 1.47 | 2.43 | 1.95 | +0.12 | 63.5% | 340 | 63.5% | -0.88 | 43.85 | 42.05 | 45.65 | — |
| — | 1.37 | 2.56 | 1.97 | +0.12 | 63.8% | 342.5 | 63.8% | -0.89 | 46.08 | 44.40 | 47.75 | — |
| — | 1.01 | 1.77 | 1.39 | +0.10 | 64.2% | 345 | 64.2% | -0.90 | 48.48 | 46.70 | 50.25 | — |
| — | 0.78 | 1.83 | 1.30 | +0.09 | 64.7% | 347.5 | 64.7% | -0.91 | 50.85 | 49.05 | 52.65 | — |
| — | 1.00 | 1.59 | 1.29 | +0.09 | 65.1% | 350 | 65.1% | -0.92 | 53.17 | 51.40 | 54.95 | — |
| — | 0.63 | 1.26 | 0.94 | +0.08 | 65.6% | 352.5 | 65.6% | -0.93 | 55.62 | 53.80 | 57.45 | — |
| — | 0.50 | 1.31 | 0.91 | +0.07 | 66.2% | 355 | 66.2% | -0.93 | 57.95 | 56.15 | 59.75 | — |
| — | 0.26 | 2.73 | 1.50 | +0.06 | 66.8% | 357.5 | 66.8% | -0.94 | 60.20 | 58.55 | 61.85 | — |
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.