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 | |
| — | 60.10 | 65.30 | 62.70 | +0.96 | 68.1% | 245 | 68.1% | -0.04 | 0.81 | 0.54 | 1.08 | — |
| — | 55.45 | 60.60 | 58.02 | +0.95 | 67.4% | 250 | 67.4% | -0.05 | 0.95 | 0.76 | 1.15 | — |
| — | 50.65 | 55.85 | 53.25 | +0.93 | 66.6% | 255 | 66.6% | -0.07 | 1.27 | 1.08 | 1.46 | — |
| — | 46.05 | 51.65 | 48.85 | +0.91 | 65.7% | 260 | 65.7% | -0.09 | 1.58 | 1.41 | 1.76 | — |
| — | 42.75 | 46.55 | 44.65 | +0.89 | 64.7% | 265 | 64.7% | -0.11 | 2.13 | 1.97 | 2.30 | — |
| — | 37.10 | 42.30 | 39.70 | +0.87 | 63.8% | 270 | 63.8% | -0.13 | 2.88 | 2.57 | 3.20 | — |
| — | 32.85 | 38.70 | 35.77 | +0.83 | 62.8% | 275 | 62.8% | -0.17 | 3.65 | 3.30 | 4.00 | — |
| — | 29.65 | 33.95 | 31.80 | +0.80 | 61.9% | 280 | 61.9% | -0.20 | 4.47 | 4.00 | 4.95 | — |
| — | 25.80 | 30.05 | 27.93 | +0.76 | 60.9% | 285 | 60.9% | -0.24 | 5.83 | 5.35 | 6.30 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 22.60 | 25.90 | 24.25 | +0.71 | 60.1% | 290 | 60.1% | -0.29 | 7.22 | 6.75 | 7.70 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 20.20 | 21.60 | 20.90 | +0.66 | 59.3% | 295 | 59.3% | -0.34 | 8.93 | 8.40 | 9.45 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 17.30 | 18.40 | 17.85 | +0.61 | 58.6% | 300 | 58.6% | -0.39 | 10.80 | 10.30 | 11.30 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 14.45 | 15.60 | 15.03 | +0.55 | 58.0% | 305 | 58.0% | -0.45 | 13.00 | 12.45 | 13.55 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 12.00 | 13.20 | 12.60 | +0.49 | 57.5% | 310 | 57.5% | -0.51 | 15.55 | 15.00 | 16.10 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 9.90 | 11.65 | 10.78 | +0.44 | 57.1% | 315 | 57.1% | -0.57 | 18.30 | 17.70 | 18.90 | — |
| — | 8.65 | 10.10 | 9.38 | +0.41 | 56.9% | 317.5 | 56.9% | -0.60 | 19.65 | 18.85 | 20.45 | — |
| — | 8.05 | 9.40 | 8.72 | +0.38 | 56.8% | 320 | 56.8% | -0.62 | 21.20 | 20.30 | 22.10 | — |
| — | 7.25 | 8.20 | 7.72 | +0.35 | 56.7% | 322.5 | 56.7% | -0.65 | 23.00 | 22.35 | 23.65 | — |
| — | 6.15 | 7.45 | 6.80 | +0.33 | 56.6% | 325 | 56.6% | -0.68 | 25.07 | 24.20 | 25.95 | — |
| — | 5.70 | 6.70 | 6.20 | +0.30 | 56.6% | 327.5 | 56.6% | -0.70 | 26.52 | 25.70 | 27.35 | — |
| — | 5.15 | 6.00 | 5.58 | +0.28 | 56.6% | 330 | 56.6% | -0.72 | 29.23 | 27.30 | 31.15 | — |
| — | 4.55 | 5.45 | 5.00 | +0.26 | 56.6% | 332.5 | 56.6% | -0.75 | 30.65 | 28.95 | 32.35 | — |
| — | 4.05 | 4.85 | 4.45 | +0.23 | 56.7% | 335 | 56.7% | -0.77 | 32.92 | 31.00 | 34.85 | — |
| — | 3.60 | 4.35 | 3.98 | +0.21 | 56.8% | 337.5 | 56.8% | -0.79 | 34.88 | 32.90 | 36.85 | — |
| — | 3.10 | 3.95 | 3.52 | +0.20 | 56.9% | 340 | 56.9% | -0.81 | 36.83 | 35.40 | 38.25 | — |
| — | 2.77 | 3.50 | 3.13 | +0.18 | 57.0% | 342.5 | 57.0% | -0.83 | 38.60 | 35.95 | 41.25 | — |
| — | 2.57 | 3.15 | 2.86 | +0.16 | 57.2% | 345 | 57.2% | -0.84 | 41.30 | 39.30 | 43.30 | — |
| — | 2.26 | 2.70 | 2.48 | +0.15 | 57.4% | 347.5 | 57.4% | -0.85 | 42.15 | 40.85 | 43.45 | — |
| — | 2.00 | 2.60 | 2.30 | +0.14 | 57.6% | 350 | 57.6% | -0.87 | 45.12 | 42.45 | 47.80 | — |
| — | 1.75 | 2.19 | 1.97 | +0.12 | 57.9% | 352.5 | 57.9% | -0.88 | 47.52 | 45.10 | 49.95 | — |
| — | 1.56 | 1.89 | 1.73 | +0.11 | 58.2% | 355 | 58.2% | -0.89 | 49.65 | 46.95 | 52.35 | — |
| — | 1.38 | 1.68 | 1.53 | +0.10 | 58.5% | 357.5 | 58.5% | -0.90 | 52.17 | 49.65 | 54.70 | — |
| — | 1.19 | 1.57 | 1.38 | +0.09 | 58.8% | 360 | 58.8% | -0.91 | 54.30 | 51.90 | 56.70 | — |
| — | 1.05 | 1.34 | 1.20 | +0.09 | 59.2% | 362.5 | 59.2% | -0.92 | 56.67 | 54.25 | 59.10 | — |
| — | 0.92 | 1.22 | 1.07 | +0.08 | 59.6% | 365 | 59.6% | -0.93 | 59.02 | 56.50 | 61.55 | — |
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.