Spot 310.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.40 | 62.15 | 60.27 | — | — | 250 | — | — | — | — | 0.01 | — |
| — | 53.40 | 57.15 | 55.27 | — | — | 255 | — | — | — | — | 0.09 | — |
| — | 48.40 | 51.35 | 49.88 | — | — | 260 | — | — | — | — | 0.09 | — |
| — | 43.65 | 46.35 | 45.00 | — | — | 265 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 38.45 | 41.35 | 39.90 | — | — | 270 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 33.45 | 36.65 | 35.05 | — | — | 275 | — | — | — | — | 0.40 | — |
| — | 30.95 | 34.30 | 32.62 | — | — | 277.5 | — | — | — | — | 0.23 | — |
| — | 28.45 | 31.35 | 29.90 | — | — | 280 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 25.95 | 29.30 | 27.62 | — | — | 282.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 23.45 | 26.35 | 24.90 | — | — | 285 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 21.20 | 23.90 | 22.55 | — | — | 287.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 18.50 | 21.10 | 19.80 | — | — | 290 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 16.25 | 18.95 | 17.60 | — | — | 292.5 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 13.55 | 16.50 | 15.03 | — | — | 295 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 11.75 | 14.10 | 12.93 | — | — | 297.5 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 10.25 | 11.35 | 10.80 | — | — | 300 | — | — | 0.45 | 0.40 | 0.49 | — |
| — | 7.25 | 9.00 | 8.12 | — | — | 302.5 | — | — | 0.74 | 0.57 | 0.91 | — |
| — | 5.90 | 7.10 | 6.50 | — | — | 305 | — | — | 1.18 | 0.95 | 1.40 | — |
| — | 4.45 | 5.60 | 5.03 | — | — | 307.5 | — | — | 1.90 | 1.60 | 2.19 | — |
| — | 2.96 | 3.70 | 3.33 | — | — | 310 | — | — | 3.04 | 2.79 | 3.30 | — |
| — | 1.82 | 2.31 | 2.06 | — | — | 312.5 | — | — | 4.28 | 3.75 | 4.80 | — |
| — | 1.19 | 1.40 | 1.29 | — | — | 315 | — | — | 6.10 | 5.45 | 6.75 | — |
| — | 0.70 | 0.93 | 0.81 | — | — | 317.5 | — | — | 8.15 | 7.05 | 9.25 | — |
| 716 | 0.39 | 0.57 | 0.48 | — | — | 320 | — | — | 10.43 | 9.70 | 11.15 | — |
| — | 0.18 | 0.36 | 0.27 | — | — | 322.5 | — | — | 12.75 | 11.70 | 13.80 | — |
| — | 0.02 | 0.18 | 0.10 | — | — | 325 | — | — | 15.07 | 13.85 | 16.30 | — |
| 284 | 0.02 | 0.34 | 0.18 | — | — | 327.5 | — | — | 17.68 | 16.35 | 19.00 | 0 |
| 1,303 | 0.01 | 0.15 | 0.08 | — | — | 330 | — | — | 20.32 | 18.90 | 21.75 | 706 |
| — | — | 0.07 | — | — | — | 332.5 | — | — | 22.95 | 21.65 | 24.25 | 0 |
| — | — | 0.65 | — | — | — | 335 | — | — | 25.27 | 23.80 | 26.75 | — |
| — | — | 2.13 | — | — | — | 337.5 | — | — | 27.77 | 26.30 | 29.25 | — |
| — | — | 0.24 | — | — | — | 340 | — | — | 30.18 | 28.60 | 31.75 | — |
| — | — | 0.27 | — | — | — | 345 | — | — | 35.27 | 33.80 | 36.75 | — |
| — | — | 0.10 | — | — | — | 350 | — | — | 40.55 | 39.35 | 41.75 | — |
| — | — | 2.13 | — | — | — | 355 | — | — | 45.27 | 43.80 | 46.75 | — |
| — | — | 0.03 | — | — | — | 360 | — | — | 50.27 | 48.80 | 51.75 | — |
| — | — | 2.13 | — | — | — | 365 | — | — | 55.38 | 54.00 | 56.75 | — |
| — | — | 0.40 | — | — | — | 370 | — | — | 60.35 | 58.95 | 61.75 | — |
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.