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 | |
| — | 62.85 | 66.20 | 64.53 | +0.86 | 77.1% | 240 | 77.1% | -0.14 | 5.72 | 5.30 | 6.15 | — |
| — | 59.60 | 62.20 | 60.90 | +0.84 | 76.7% | 245 | 76.7% | -0.16 | 7.00 | 6.15 | 7.85 | — |
| — | 54.85 | 58.35 | 56.60 | +0.81 | 76.4% | 250 | 76.4% | -0.19 | 7.62 | 7.15 | 8.10 | — |
| — | 52.05 | 54.35 | 53.20 | +0.79 | 76.1% | 255 | 76.1% | -0.21 | 9.22 | 8.75 | 9.70 | — |
| — | 47.85 | 50.70 | 49.27 | +0.77 | 75.8% | 260 | 75.8% | -0.23 | 10.30 | 9.30 | 11.30 | — |
| — | 44.45 | 47.30 | 45.88 | +0.74 | 75.5% | 265 | 75.5% | -0.26 | 11.82 | 10.40 | 13.25 | — |
| — | 41.30 | 43.95 | 42.62 | +0.71 | 75.3% | 270 | 75.3% | -0.29 | 13.03 | 12.15 | 13.90 | — |
| — | 39.85 | 42.35 | 41.10 | +0.70 | 75.2% | 272.5 | 75.2% | -0.30 | 13.97 | 12.95 | 15.00 | — |
| — | 38.05 | 40.70 | 39.38 | +0.68 | 75.1% | 275 | 75.1% | -0.32 | 15.28 | 14.15 | 16.40 | — |
| — | 36.95 | 39.25 | 38.10 | +0.67 | 75.0% | 277.5 | 75.0% | -0.33 | 16.12 | 14.60 | 17.65 | — |
| — | 35.20 | 37.75 | 36.48 | +0.66 | 74.9% | 280 | 74.9% | -0.34 | 16.95 | 15.90 | 18.00 | — |
| — | 34.10 | 36.40 | 35.25 | +0.64 | 74.8% | 282.5 | 74.8% | -0.36 | 18.20 | 16.70 | 19.70 | — |
| — | 32.70 | 34.90 | 33.80 | +0.63 | 74.7% | 285 | 74.7% | -0.37 | 19.65 | 18.75 | 20.55 | — |
| — | 31.35 | 33.65 | 32.50 | +0.61 | 74.6% | 287.5 | 74.6% | -0.39 | 20.25 | 18.95 | 21.55 | — |
| — | 29.65 | 31.05 | 30.35 | +0.59 | 74.5% | 290 | 74.5% | -0.40 | 21.68 | 20.55 | 22.80 | — |
| — | 28.60 | 30.90 | 29.75 | +0.58 | 74.5% | 292.5 | 74.5% | -0.42 | 22.50 | 21.20 | 23.80 | — |
| — | 27.10 | 29.70 | 28.40 | +0.56 | 74.4% | 295 | 74.4% | -0.44 | 23.68 | 22.70 | 24.65 | — |
| — | 25.85 | 28.45 | 27.15 | +0.55 | 74.3% | 297.5 | 74.3% | -0.45 | 25.23 | 23.95 | 26.50 | — |
| — | 24.90 | 27.35 | 26.12 | +0.53 | 74.3% | 300 | 74.3% | -0.46 | 26.80 | 25.60 | 28.00 | — |
| — | 23.55 | 26.20 | 24.88 | +0.52 | 74.2% | 302.5 | 74.2% | -0.48 | 27.70 | 26.65 | 28.75 | — |
| — | 22.75 | 25.10 | 23.93 | +0.50 | 74.2% | 305 | 74.2% | -0.50 | 29.32 | 28.05 | 30.60 | — |
| — | 21.40 | 24.05 | 22.73 | +0.49 | 74.2% | 307.5 | 74.2% | -0.51 | 30.75 | 29.45 | 32.05 | — |
| — | 20.40 | 22.60 | 21.50 | +0.47 | 74.1% | 310 | 74.1% | -0.53 | 32.30 | 30.95 | 33.65 | — |
| — | 19.45 | 22.10 | 20.77 | +0.46 | 74.1% | 312.5 | 74.1% | -0.54 | 33.88 | 32.50 | 35.25 | — |
| — | 18.40 | 21.10 | 19.75 | +0.45 | 74.1% | 315 | 74.1% | -0.55 | 35.40 | 34.05 | 36.75 | — |
| — | 17.60 | 20.20 | 18.90 | +0.43 | 74.0% | 317.5 | 74.0% | -0.57 | 36.98 | 35.65 | 38.30 | — |
| — | 16.70 | 18.80 | 17.75 | +0.42 | 74.0% | 320 | 74.0% | -0.58 | 38.62 | 37.25 | 40.00 | — |
| — | 15.20 | 16.40 | 15.80 | +0.39 | 74.0% | 325 | 74.0% | -0.61 | 41.88 | 40.65 | 43.10 | — |
| — | 14.05 | 16.20 | 15.12 | +0.37 | 73.9% | 330 | 73.9% | -0.64 | 45.65 | 44.10 | 47.20 | — |
| — | 12.55 | 14.75 | 13.65 | +0.34 | 73.9% | 335 | 73.9% | -0.67 | 48.88 | 47.70 | 50.05 | — |
| — | 11.20 | 12.00 | 11.60 | +0.31 | 73.9% | 340 | 73.9% | -0.69 | 52.60 | 51.35 | 53.85 | — |
| — | 9.15 | 10.30 | 9.72 | +0.27 | 74.0% | 350 | 74.0% | -0.73 | 60.48 | 59.15 | 61.80 | — |
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.