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 | |
| — | 56.00 | 58.15 | 57.08 | +1.00 | 47.3% | 240 | 47.3% | -0.00 | — | — | 0.20 | — |
| — | 53.35 | 55.50 | 54.42 | +1.00 | 46.5% | 242.5 | 46.5% | -0.00 | — | — | 0.63 | — |
| — | 51.00 | 53.00 | 52.00 | +1.00 | 45.8% | 245 | 45.8% | -0.00 | — | — | 0.45 | — |
| — | 48.50 | 50.70 | 49.60 | +0.99 | 45.1% | 247.5 | 45.1% | -0.01 | — | — | 0.20 | 105 |
| 1,161 | 45.75 | 48.05 | 46.90 | +0.99 | 44.4% | 250 | 44.4% | -0.01 | — | — | 0.46 | 1,480 |
| — | 43.55 | 45.75 | 44.65 | +0.99 | 43.7% | 252.5 | 43.7% | -0.01 | — | — | 0.54 | — |
| — | 41.05 | 43.25 | 42.15 | +0.99 | 42.9% | 255 | 42.9% | -0.01 | 0.21 | 0.10 | 0.33 | — |
| — | 38.60 | 40.80 | 39.70 | +0.98 | 42.2% | 257.5 | 42.2% | -0.02 | — | — | 0.39 | — |
| — | 36.00 | 38.45 | 37.23 | +0.98 | 41.5% | 260 | 41.5% | -0.02 | 0.26 | 0.07 | 0.45 | — |
| — | 33.65 | 36.50 | 35.08 | — | — | 262.5 | — | — | 0.28 | 0.01 | 0.56 | — |
| — | 31.20 | 33.95 | 32.58 | +0.96 | 39.9% | 265 | 39.9% | -0.04 | — | — | 0.55 | — |
| — | 28.80 | 30.85 | 29.82 | — | — | 267.5 | 39.1% | -0.05 | 0.41 | 0.14 | 0.68 | — |
| — | 26.00 | 28.75 | 27.38 | +0.94 | 38.4% | 270 | 38.4% | -0.06 | 0.42 | 0.26 | 0.58 | — |
| — | 23.85 | 26.85 | 25.35 | +0.93 | 37.7% | 272.5 | 37.7% | -0.07 | 0.61 | 0.47 | 0.75 | — |
| — | 21.80 | 23.75 | 22.77 | +0.91 | 37.1% | 275 | 37.1% | -0.09 | 0.80 | 0.66 | 0.94 | — |
| — | 19.70 | 22.05 | 20.88 | +0.88 | 36.5% | 277.5 | 36.5% | -0.12 | 1.09 | 0.92 | 1.26 | — |
| — | 17.40 | 19.35 | 18.38 | +0.86 | 35.9% | 280 | 35.9% | -0.14 | 1.38 | 1.14 | 1.62 | — |
| — | 15.25 | 17.90 | 16.57 | — | — | 282.5 | — | — | 1.79 | 1.55 | 2.04 | — |
| — | 13.40 | 15.30 | 14.35 | — | — | 285 | — | — | 2.27 | 1.90 | 2.64 | — |
| — | 11.70 | 13.30 | 12.50 | — | — | 287.5 | — | — | 2.87 | 2.43 | 3.30 | — |
| — | 9.85 | 11.80 | 10.82 | — | — | 290 | 34.5% | -0.31 | 3.60 | 3.15 | 4.05 | — |
| — | 8.40 | 10.10 | 9.25 | +0.63 | 34.3% | 292.5 | 34.3% | -0.37 | 4.62 | 4.15 | 5.10 | — |
| — | 6.95 | 8.70 | 7.83 | +0.58 | 34.2% | 295 | 34.2% | -0.43 | 5.67 | 5.20 | 6.15 | — |
| — | 5.50 | 7.35 | 6.42 | +0.51 | 34.1% | 297.5 | 34.1% | -0.49 | 6.75 | 5.80 | 7.70 | — |
| — | 4.65 | 6.30 | 5.47 | +0.46 | 34.1% | 300 | 34.1% | -0.55 | 8.35 | 7.75 | 8.95 | — |
| — | 3.85 | 4.65 | 4.25 | +0.40 | 34.1% | 302.5 | 34.1% | -0.60 | 9.95 | 9.15 | 10.75 | — |
| — | 3.05 | 3.90 | 3.48 | +0.34 | 34.2% | 305 | 34.2% | -0.66 | 11.53 | 10.75 | 12.30 | — |
| — | 2.42 | 3.55 | 2.98 | +0.29 | 34.4% | 307.5 | 34.4% | -0.71 | 13.22 | 12.30 | 14.15 | — |
| — | 1.90 | 2.57 | 2.23 | — | — | 310 | — | — | 14.88 | 13.65 | 16.10 | — |
| — | 0.81 | 1.97 | 1.39 | — | — | 312.5 | — | — | 16.95 | 15.65 | 18.25 | — |
| — | 1.14 | 1.67 | 1.41 | — | — | 315 | — | — | 19.48 | 18.45 | 20.50 | — |
| — | 0.29 | 1.91 | 1.10 | — | — | 317.5 | — | — | 21.52 | 19.85 | 23.20 | — |
| — | 0.64 | 1.15 | 0.90 | — | — | 320 | — | — | 23.85 | 22.95 | 24.75 | — |
| — | 0.16 | 0.88 | 0.52 | — | — | 325 | 37.1% | -0.93 | 28.20 | 27.50 | 28.90 | — |
| — | 0.16 | 0.57 | 0.36 | +0.05 | 38.2% | 330 | 38.2% | -0.95 | 33.60 | 32.45 | 34.75 | — |
| — | — | 0.75 | — | +0.04 | 39.5% | 335 | 39.5% | -0.97 | 38.42 | 37.35 | 39.50 | — |
| — | 0.02 | 0.28 | 0.15 | +0.03 | 40.9% | 340 | 40.9% | -0.98 | 43.25 | 41.70 | 44.80 | — |
| — | — | 0.42 | — | +0.02 | 42.4% | 345 | 42.4% | -0.99 | 48.38 | 47.20 | 49.55 | — |
| — | — | 0.35 | — | +0.01 | 44.0% | 350 | 44.0% | -1.00 | 53.23 | 51.65 | 54.80 | — |
| — | — | 0.95 | — | +0.01 | 45.7% | 355 | 45.7% | -1.00 | 58.08 | 56.70 | 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.