Spot 306.87
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.40 | 64.85 | 62.12 | +0.99 | 70.7% | 245 | 70.7% | -0.01 | — | — | 2.09 | — |
| — | 54.50 | 59.90 | 57.20 | +0.99 | 70.0% | 250 | 70.0% | -0.01 | 0.30 | 0.16 | 0.45 | — |
| — | 49.60 | 55.00 | 52.30 | +0.98 | 69.1% | 255 | 69.1% | -0.02 | 0.53 | 0.23 | 0.83 | — |
| — | 44.65 | 50.20 | 47.42 | +0.97 | 68.1% | 260 | 68.1% | -0.03 | 0.45 | 0.39 | 0.51 | — |
| — | 39.85 | 45.40 | 42.62 | +0.95 | 67.1% | 265 | 67.1% | -0.05 | 0.66 | 0.57 | 0.74 | — |
| — | 35.10 | 40.35 | 37.73 | +0.93 | 65.9% | 270 | 65.9% | -0.07 | 0.92 | 0.83 | 1.01 | — |
| — | 30.60 | 36.15 | 33.38 | +0.90 | 64.7% | 275 | 64.7% | -0.10 | 1.34 | 1.25 | 1.43 | — |
| — | 26.05 | 31.80 | 28.93 | +0.86 | 63.5% | 280 | 63.5% | -0.14 | 1.89 | 1.78 | 2.00 | — |
| — | 21.90 | 27.35 | 24.62 | +0.81 | 62.3% | 285 | 62.3% | -0.19 | 2.79 | 2.54 | 3.05 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 18.70 | 22.65 | 20.68 | +0.76 | 61.1% | 290 | 61.1% | -0.24 | 3.62 | 3.35 | 3.90 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 16.50 | 18.00 | 17.25 | +0.70 | 60.0% | 295 | 60.0% | -0.30 | 5.17 | 4.85 | 5.50 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 13.10 | 14.85 | 13.97 | +0.62 | 58.9% | 300 | 58.9% | -0.37 | 6.88 | 6.50 | 7.25 | — |
| — | 11.70 | 13.25 | 12.47 | +0.59 | 58.3% | 302.5 | 58.3% | -0.41 | 7.88 | 7.45 | 8.30 | — |
| — | 10.35 | 11.60 | 10.97 | +0.55 | 57.8% | 305 | 57.8% | -0.45 | 8.78 | 8.35 | 9.20 | — |
| — | 9.25 | 9.90 | 9.57 | +0.51 | 57.3% | 307.5 | 57.3% | -0.49 | 10.05 | 9.55 | 10.55 | — |
| — | 7.85 | 9.05 | 8.45 | +0.46 | 56.9% | 310 | 56.9% | -0.54 | 11.38 | 10.90 | 11.85 | — |
| — | 6.75 | 7.65 | 7.20 | +0.42 | 56.5% | 312.5 | 56.5% | -0.58 | 12.97 | 12.30 | 13.65 | — |
| — | 5.90 | 6.50 | 6.20 | +0.38 | 56.1% | 315 | 56.1% | -0.62 | 14.43 | 13.75 | 15.10 | — |
| — | 4.95 | 5.65 | 5.30 | +0.34 | 55.8% | 317.5 | 55.8% | -0.66 | 15.75 | 14.90 | 16.60 | — |
| — | 4.25 | 4.65 | 4.45 | +0.31 | 55.5% | 320 | 55.5% | -0.69 | 17.93 | 16.70 | 19.15 | — |
| — | 3.45 | 4.05 | 3.75 | +0.27 | 55.3% | 322.5 | 55.3% | -0.73 | 19.80 | 18.60 | 21.00 | — |
| 54 | 3.00 | 3.40 | 3.20 | +0.24 | 55.1% | 325 | 55.1% | -0.76 | 21.75 | 20.05 | 23.45 | — |
| — | 2.39 | 2.81 | 2.60 | — | — | 327.5 | — | — | 23.73 | 22.35 | 25.10 | — |
| — | 2.16 | 2.36 | 2.26 | — | — | 330 | 54.9% | -0.82 | 25.93 | 24.30 | 27.55 | — |
| — | 1.69 | 2.05 | 1.87 | +0.16 | 54.9% | 332.5 | 54.9% | -0.85 | 28.23 | 26.25 | 30.20 | — |
| — | 1.41 | 1.81 | 1.61 | +0.13 | 54.9% | 335 | 54.9% | -0.87 | 30.15 | 28.15 | 32.15 | — |
| — | 1.05 | 1.52 | 1.28 | +0.11 | 55.0% | 337.5 | 55.0% | -0.89 | 32.30 | 30.10 | 34.50 | — |
| — | 0.94 | 1.15 | 1.04 | +0.10 | 55.2% | 340 | 55.2% | -0.91 | 34.70 | 33.30 | 36.10 | — |
| — | 0.76 | 0.90 | 0.83 | +0.08 | 55.5% | 342.5 | 55.5% | -0.92 | 36.75 | 34.50 | 39.00 | — |
| — | 0.61 | 0.74 | 0.68 | +0.07 | 55.7% | 345 | 55.7% | -0.93 | 39.58 | 37.60 | 41.55 | — |
| — | 0.52 | 0.60 | 0.56 | +0.06 | 56.1% | 347.5 | 56.1% | -0.95 | 42.12 | 40.15 | 44.10 | — |
| — | 0.28 | 0.69 | 0.48 | +0.05 | 56.4% | 350 | 56.4% | -0.95 | 43.62 | 41.35 | 45.90 | — |
| — | 0.10 | 1.02 | 0.56 | +0.04 | 56.8% | 352.5 | 56.8% | -0.96 | 46.42 | 43.35 | 49.50 | — |
| — | 0.28 | 0.73 | 0.51 | +0.04 | 57.2% | 355 | 57.2% | -0.97 | 48.73 | 46.25 | 51.20 | — |
| — | 0.18 | 0.51 | 0.34 | +0.03 | 57.5% | 357.5 | 57.5% | -0.97 | 51.15 | 48.20 | 54.10 | — |
| — | 0.16 | 0.23 | 0.20 | +0.03 | 57.9% | 360 | 57.9% | -0.98 | 53.40 | 50.70 | 56.10 | — |
| — | 0.13 | 0.23 | 0.18 | +0.02 | 58.2% | 362.5 | 58.2% | -0.98 | 55.73 | 52.55 | 58.90 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 58.6% | 365 | 58.6% | -0.99 | 58.33 | 55.60 | 61.05 | — |
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.