Spot 311.55
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.35 | 63.70 | 62.02 | — | — | 250 | — | — | — | — | 0.07 | — |
| — | 55.10 | 58.70 | 56.90 | — | — | 255 | — | — | — | — | 0.08 | — |
| — | 51.25 | 53.15 | 52.20 | — | — | 260 | — | — | — | — | 0.08 | — |
| — | 46.10 | 48.10 | 47.10 | — | — | 265 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 40.95 | 43.15 | 42.05 | — | — | 270 | — | — | — | — | 0.05 | — |
| — | 36.25 | 38.10 | 37.17 | — | — | 275 | — | — | — | — | 0.10 | — |
| — | 33.70 | 35.65 | 34.67 | — | — | 277.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 31.35 | 33.15 | 32.25 | — | — | 280 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 28.55 | 30.65 | 29.60 | — | — | 282.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 26.15 | 28.15 | 27.15 | — | — | 285 | — | — | — | — | 0.09 | — |
| — | 23.90 | 25.70 | 24.80 | — | — | 287.5 | — | — | — | — | 0.10 | — |
| — | 21.15 | 22.20 | 21.68 | — | — | 290 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 18.95 | 21.25 | 20.10 | — | — | 292.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 16.20 | 18.60 | 17.40 | — | — | 295 | — | — | 0.12 | 0.06 | 0.17 | — |
| — | 14.10 | 15.85 | 14.97 | — | — | 297.5 | — | — | 0.23 | 0.20 | 0.26 | — |
| — | 11.45 | 13.60 | 12.53 | — | — | 300 | — | — | 0.39 | 0.34 | 0.44 | — |
| — | 9.60 | 11.10 | 10.35 | — | — | 302.5 | — | — | 0.65 | 0.55 | 0.74 | — |
| — | 7.55 | 8.15 | 7.85 | — | — | 305 | — | — | 1.06 | 0.97 | 1.15 | — |
| — | 5.70 | 6.60 | 6.15 | — | — | 307.5 | — | — | 1.73 | 1.55 | 1.91 | — |
| — | 4.15 | 4.85 | 4.50 | — | — | 310 | — | — | 2.60 | 2.45 | 2.76 | — |
| — | 2.85 | 3.50 | 3.17 | — | — | 312.5 | — | — | 3.75 | 3.40 | 4.10 | — |
| — | 1.93 | 2.21 | 2.07 | — | — | 315 | — | — | 5.28 | 5.00 | 5.55 | — |
| — | 1.27 | 1.56 | 1.42 | — | — | 317.5 | — | — | 7.00 | 6.40 | 7.60 | — |
| — | 0.80 | 0.96 | 0.88 | — | — | 320 | — | — | 9.05 | 8.35 | 9.75 | — |
| — | 0.47 | 0.66 | 0.56 | — | — | 322.5 | — | — | 11.00 | 9.95 | 12.05 | — |
| — | 0.27 | 0.39 | 0.33 | — | — | 325 | — | — | 13.32 | 12.30 | 14.35 | — |
| — | 0.12 | 0.27 | 0.20 | — | — | 327.5 | — | — | 15.78 | 14.65 | 16.90 | — |
| 1,269 | 0.08 | 0.15 | 0.12 | — | — | 330 | — | — | 18.05 | 17.10 | 19.00 | 720 |
| — | 0.01 | 0.13 | 0.07 | — | — | 332.5 | — | — | 20.60 | 19.60 | 21.60 | — |
| — | — | 0.34 | — | — | — | 335 | — | — | 23.05 | 22.10 | 24.00 | — |
| — | — | 0.21 | — | — | — | 337.5 | — | — | 25.57 | 24.60 | 26.55 | — |
| — | — | 0.17 | — | — | — | 340 | — | — | 27.98 | 26.50 | 29.45 | — |
| — | — | 0.27 | — | — | — | 345 | — | — | 33.08 | 32.10 | 34.05 | — |
| — | — | 0.05 | — | — | — | 350 | — | — | 37.77 | 36.50 | 39.05 | — |
| — | — | 0.01 | — | — | — | 355 | — | — | 43.27 | 42.10 | 44.45 | — |
| — | — | 0.03 | — | — | — | 360 | — | — | 47.77 | 46.50 | 49.05 | — |
| — | — | 2.10 | — | — | — | 365 | — | — | 53.27 | 52.10 | 54.45 | — |
| — | — | 0.40 | — | — | — | 370 | — | — | 58.27 | 57.10 | 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.