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 | |
| — | 61.30 | 63.35 | 62.33 | — | — | 250 | — | — | — | — | 2.15 | — |
| — | 56.35 | 58.40 | 57.38 | — | — | 255 | — | — | — | — | 0.32 | — |
| — | 51.30 | 53.40 | 52.35 | — | — | 260 | — | — | — | — | 0.15 | — |
| — | 46.65 | 48.50 | 47.58 | — | — | 265 | — | — | 0.19 | 0.02 | 0.36 | — |
| — | 44.20 | 46.00 | 45.10 | — | — | 267.5 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 41.75 | 43.60 | 42.67 | — | — | 270 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 39.00 | 41.10 | 40.05 | — | — | 272.5 | — | — | 0.23 | 0.12 | 0.33 | — |
| — | 36.70 | 38.70 | 37.70 | +0.98 | 37.2% | 275 | 37.2% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 34.15 | 36.25 | 35.20 | — | — | 277.5 | 37.2% | -0.03 | 0.29 | 0.13 | 0.45 | — |
| — | 31.95 | 33.90 | 32.92 | +0.96 | 37.2% | 280 | 37.2% | -0.04 | 0.41 | 0.30 | 0.52 | — |
| — | 29.75 | 31.50 | 30.62 | +0.94 | 37.2% | 282.5 | 37.2% | -0.06 | 0.67 | 0.50 | 0.83 | — |
| 0 | 27.45 | 29.20 | 28.32 | +0.92 | 37.2% | 285 | 37.2% | -0.08 | 0.81 | 0.59 | 1.04 | — |
| — | 25.10 | 26.90 | 26.00 | +0.90 | 37.1% | 287.5 | 37.1% | -0.10 | 1.06 | 0.92 | 1.20 | — |
| — | 22.80 | 24.75 | 23.77 | +0.88 | 37.0% | 290 | 37.0% | -0.12 | 1.29 | 1.14 | 1.44 | — |
| — | 20.50 | 23.00 | 21.75 | +0.85 | 36.9% | 292.5 | 36.9% | -0.15 | 1.65 | 1.51 | 1.78 | — |
| 3 | 18.45 | 20.60 | 19.52 | +0.82 | 36.8% | 295 | 36.8% | -0.18 | 2.05 | 1.85 | 2.25 | 208 |
| — | 16.70 | 18.85 | 17.77 | +0.78 | 36.7% | 297.5 | 36.7% | -0.22 | 2.56 | 2.34 | 2.78 | 10 |
| — | 15.05 | 16.60 | 15.82 | +0.74 | 36.6% | 300 | 36.6% | -0.26 | 3.20 | 3.00 | 3.40 | — |
| — | 13.10 | 14.80 | 13.95 | +0.70 | 36.6% | 302.5 | 36.6% | -0.30 | 3.95 | 3.70 | 4.20 | — |
| — | 11.50 | 12.90 | 12.20 | +0.65 | 36.6% | 305 | 36.6% | -0.35 | 4.78 | 4.45 | 5.10 | 114 |
| — | 10.20 | 11.45 | 10.82 | +0.60 | 36.6% | 307.5 | 36.6% | -0.40 | 5.70 | 5.35 | 6.05 | 2 |
| — | 8.90 | 9.75 | 9.32 | +0.55 | 36.6% | 310 | 36.6% | -0.45 | 6.70 | 6.20 | 7.20 | — |
| — | 7.40 | 8.25 | 7.83 | +0.50 | 36.7% | 312.5 | 36.7% | -0.50 | 8.07 | 7.60 | 8.55 | — |
| 144 | 6.15 | 7.30 | 6.72 | +0.45 | 36.8% | 315 | 36.8% | -0.55 | 9.40 | 8.95 | 9.85 | — |
| — | 5.30 | 6.05 | 5.67 | +0.40 | 36.8% | 317.5 | 36.8% | -0.60 | 10.80 | 10.15 | 11.45 | — |
| — | 4.55 | 5.20 | 4.88 | +0.36 | 36.9% | 320 | 36.9% | -0.65 | 12.53 | 12.05 | 13.00 | — |
| — | 3.70 | 4.40 | 4.05 | +0.31 | 37.0% | 322.5 | 37.0% | -0.69 | 13.97 | 13.20 | 14.75 | — |
| — | 3.00 | 3.65 | 3.33 | +0.27 | 37.2% | 325 | 37.2% | -0.73 | 16.05 | 15.35 | 16.75 | — |
| — | 2.43 | 3.15 | 2.79 | +0.24 | 37.3% | 327.5 | 37.3% | -0.77 | 17.98 | 17.35 | 18.60 | — |
| — | 1.97 | 2.49 | 2.23 | +0.20 | 37.5% | 330 | 37.5% | -0.80 | 19.60 | 18.60 | 20.60 | — |
| — | 1.66 | 2.30 | 1.98 | +0.17 | 37.8% | 332.5 | 37.8% | -0.83 | 21.90 | 20.65 | 23.15 | — |
| — | 1.30 | 1.86 | 1.58 | +0.15 | 38.1% | 335 | 38.1% | -0.86 | 24.12 | 23.05 | 25.20 | — |
| — | 1.01 | 1.38 | 1.20 | +0.12 | 38.4% | 337.5 | 38.4% | -0.88 | 26.32 | 25.20 | 27.45 | — |
| — | 0.78 | 1.12 | 0.95 | +0.11 | 38.7% | 340 | 38.7% | -0.90 | 28.65 | 27.55 | 29.75 | — |
| — | 0.45 | 0.78 | 0.61 | +0.08 | 39.4% | 345 | 39.4% | -0.93 | 33.33 | 32.25 | 34.40 | — |
| — | 0.21 | 0.49 | 0.35 | +0.05 | 40.3% | 350 | 40.3% | -0.96 | 38.12 | 37.10 | 39.15 | — |
| — | 0.02 | 0.75 | 0.39 | +0.04 | 41.3% | 355 | 41.3% | -0.97 | 43.30 | 41.50 | 45.10 | — |
| — | 0.01 | 0.54 | 0.28 | +0.03 | 42.5% | 360 | 42.5% | -0.98 | 48.12 | 47.05 | 49.20 | — |
| — | 0.01 | 1.11 | 0.56 | +0.02 | 43.8% | 365 | 43.8% | -0.99 | 53.35 | 52.05 | 54.65 | — |
| — | 0.01 | 0.37 | 0.19 | +0.02 | 45.1% | 370 | 45.1% | -1.00 | 58.38 | 57.10 | 59.65 | — |
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.