Spot 297.32
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.70 | 57.90 | 56.80 | +1.00 | 44.5% | 240 | 44.5% | +0.00 | — | — | 0.75 | — |
| — | 53.20 | 55.40 | 54.30 | +1.00 | 43.7% | 242.5 | 43.7% | +0.00 | — | — | 0.99 | — |
| — | 50.70 | 52.90 | 51.80 | +1.00 | 42.9% | 245 | 42.9% | +0.00 | — | — | 1.95 | — |
| — | 48.25 | 50.80 | 49.52 | — | — | 247.5 | — | — | — | — | 2.13 | — |
| — | 45.45 | 48.10 | 46.77 | — | — | 250 | 41.6% | -0.00 | — | — | 0.15 | — |
| — | 43.25 | 45.50 | 44.38 | — | — | 252.5 | — | — | — | — | 1.95 | — |
| — | 40.75 | 42.85 | 41.80 | — | — | 255 | — | — | — | — | 0.75 | — |
| — | 38.25 | 40.45 | 39.35 | — | — | 257.5 | — | — | — | — | 1.55 | — |
| — | 35.80 | 37.90 | 36.85 | — | — | 260 | — | — | — | — | 0.76 | — |
| — | 32.90 | 35.45 | 34.17 | +1.00 | 39.9% | 262.5 | 39.9% | -0.00 | — | — | 1.03 | — |
| — | 30.50 | 33.05 | 31.77 | +1.00 | 39.8% | 265 | 39.8% | -0.00 | — | — | 0.22 | — |
| — | 28.25 | 30.35 | 29.30 | +1.00 | 39.6% | 267.5 | 39.6% | -0.00 | — | — | 0.13 | — |
| — | 25.80 | 28.50 | 27.15 | +1.00 | 39.4% | 270 | 39.4% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 23.35 | 25.50 | 24.43 | +0.99 | 39.1% | 272.5 | 39.1% | -0.01 | — | — | 1.34 | — |
| — | 20.80 | 23.05 | 21.93 | +0.99 | 38.7% | 275 | 38.7% | -0.01 | — | — | 0.20 | — |
| — | 18.10 | 21.20 | 19.65 | +0.98 | 38.3% | 277.5 | 38.3% | -0.02 | — | — | 1.15 | — |
| — | 16.00 | 18.65 | 17.32 | +0.96 | 37.9% | 280 | 37.9% | -0.04 | 0.19 | 0.09 | 0.29 | — |
| — | 13.40 | 15.95 | 14.68 | +0.94 | 37.5% | 282.5 | 37.5% | -0.06 | 0.46 | 0.17 | 0.75 | — |
| — | 11.60 | 13.65 | 12.62 | +0.90 | 37.2% | 285 | 37.2% | -0.10 | 0.57 | 0.34 | 0.81 | — |
| — | 9.25 | 11.20 | 10.22 | +0.85 | 36.8% | 287.5 | 36.8% | -0.15 | 0.92 | 0.73 | 1.10 | — |
| — | 7.35 | 9.05 | 8.20 | +0.78 | 36.5% | 290 | 36.5% | -0.22 | 1.41 | 1.15 | 1.67 | — |
| — | 5.95 | 7.15 | 6.55 | +0.70 | 36.2% | 292.5 | 36.2% | -0.30 | 2.10 | 1.78 | 2.43 | — |
| — | 4.05 | 5.40 | 4.72 | +0.60 | 36.0% | 295 | 36.0% | -0.40 | 3.13 | 2.57 | 3.70 | — |
| — | 3.10 | 3.90 | 3.50 | +0.50 | 35.9% | 297.5 | 35.9% | -0.50 | 4.22 | 3.50 | 4.95 | — |
| — | 2.11 | 2.88 | 2.50 | +0.40 | 35.9% | 300 | 35.9% | -0.60 | 5.60 | 4.70 | 6.50 | — |
| — | 1.44 | 1.90 | 1.67 | +0.31 | 36.1% | 302.5 | 36.1% | -0.69 | 7.35 | 6.55 | 8.15 | — |
| — | 0.87 | 1.29 | 1.08 | +0.23 | 36.4% | 305 | 36.4% | -0.77 | 8.72 | 8.30 | 9.15 | — |
| — | 0.50 | 1.11 | 0.81 | +0.17 | 36.8% | 307.5 | 36.8% | -0.84 | 11.35 | 10.20 | 12.50 | — |
| — | 0.32 | 0.78 | 0.55 | +0.11 | 37.3% | 310 | 37.3% | -0.89 | 13.78 | 12.75 | 14.80 | — |
| — | 0.14 | 0.57 | 0.35 | +0.08 | 37.9% | 312.5 | 37.9% | -0.93 | 16.27 | 15.10 | 17.45 | — |
| — | 0.17 | 0.22 | 0.20 | +0.05 | 38.4% | 315 | 38.4% | -0.95 | 18.62 | 17.50 | 19.75 | — |
| — | — | 0.41 | — | +0.03 | 39.0% | 317.5 | 39.0% | -0.97 | 21.00 | 19.95 | 22.05 | — |
| — | — | 0.15 | — | +0.02 | 39.6% | 320 | 39.6% | -0.98 | 23.43 | 22.40 | 24.45 | — |
| — | — | 0.29 | — | +0.01 | 40.7% | 325 | 40.7% | -1.00 | 28.35 | 27.25 | 29.45 | — |
| — | — | 1.69 | — | +0.00 | 41.8% | 330 | 41.8% | -1.00 | 33.35 | 32.25 | 34.45 | — |
| — | — | 1.55 | — | +0.00 | 42.8% | 335 | 42.8% | -1.00 | 38.33 | 37.20 | 39.45 | — |
| — | — | 0.24 | — | +0.00 | 43.8% | 340 | 43.8% | -1.00 | 43.35 | 42.25 | 44.45 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 345 | 44.7% | -1.00 | 48.30 | 47.15 | 49.45 | — |
| — | — | 2.13 | — | +0.00 | 45.6% | 350 | 45.6% | -1.00 | 53.25 | 51.80 | 54.70 | — |
| — | — | 2.13 | — | +0.00 | 46.5% | 355 | 46.5% | -1.00 | 58.35 | 57.25 | 59.45 | — |
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.