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 | |
| — | 58.65 | 61.60 | 60.12 | — | — | 250 | — | — | — | — | 0.40 | — |
| — | 53.70 | 56.90 | 55.30 | — | — | 255 | — | — | — | — | 2.17 | — |
| — | 48.70 | 51.65 | 50.17 | — | — | 260 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 43.75 | 46.70 | 45.23 | — | — | 265 | — | — | 0.20 | 0.03 | 0.37 | — |
| — | 41.55 | 44.20 | 42.88 | — | — | 267.5 | — | — | — | — | 0.86 | — |
| — | 39.10 | 41.75 | 40.42 | — | — | 270 | — | — | 0.22 | 0.01 | 0.43 | — |
| — | 36.40 | 39.30 | 37.85 | — | — | 272.5 | — | — | 0.35 | 0.09 | 0.62 | — |
| — | 34.50 | 36.90 | 35.70 | +0.96 | 41.6% | 275 | 41.6% | -0.04 | 0.30 | 0.11 | 0.50 | — |
| — | 31.55 | 34.50 | 33.02 | +0.95 | 41.2% | 277.5 | 41.2% | -0.05 | 0.39 | 0.16 | 0.61 | — |
| — | 29.75 | 32.10 | 30.93 | +0.94 | 40.7% | 280 | 40.7% | -0.06 | 0.52 | 0.28 | 0.76 | — |
| — | 27.40 | 29.75 | 28.57 | +0.93 | 40.3% | 282.5 | 40.3% | -0.07 | 0.82 | 0.20 | 1.44 | — |
| — | 25.10 | 27.45 | 26.27 | +0.91 | 39.9% | 285 | 39.9% | -0.09 | 0.88 | 0.80 | 0.95 | — |
| — | 22.90 | 25.55 | 24.23 | +0.89 | 39.6% | 287.5 | 39.6% | -0.11 | 1.05 | 0.81 | 1.30 | — |
| — | 20.75 | 22.75 | 21.75 | +0.86 | 39.2% | 290 | 39.2% | -0.14 | 1.44 | 1.30 | 1.58 | — |
| — | 18.60 | 21.25 | 19.93 | +0.83 | 38.9% | 292.5 | 38.9% | -0.17 | 1.80 | 1.63 | 1.97 | — |
| — | 16.60 | 18.90 | 17.75 | +0.80 | 38.7% | 295 | 38.7% | -0.20 | 2.27 | 2.01 | 2.52 | — |
| — | 14.65 | 17.20 | 15.93 | +0.76 | 38.4% | 297.5 | 38.4% | -0.24 | 2.85 | 2.64 | 3.05 | — |
| — | 13.45 | 14.60 | 14.03 | +0.72 | 38.2% | 300 | 38.2% | -0.29 | 3.45 | 3.20 | 3.70 | — |
| — | 11.20 | 13.25 | 12.22 | +0.67 | 38.0% | 302.5 | 38.0% | -0.33 | 4.35 | 4.10 | 4.60 | — |
| — | 10.10 | 12.10 | 11.10 | +0.62 | 37.8% | 305 | 37.8% | -0.38 | 5.47 | 5.00 | 5.95 | — |
| — | 8.65 | 9.75 | 9.20 | +0.57 | 37.6% | 307.5 | 37.6% | -0.43 | 6.35 | 6.00 | 6.70 | — |
| — | 7.80 | 8.20 | 8.00 | +0.52 | 37.5% | 310 | 37.5% | -0.48 | 7.60 | 7.05 | 8.15 | — |
| — | 6.25 | 8.10 | 7.17 | +0.47 | 37.3% | 312.5 | 37.3% | -0.53 | 8.78 | 7.60 | 9.95 | — |
| — | 5.25 | 6.65 | 5.95 | +0.41 | 37.2% | 315 | 37.2% | -0.59 | 10.30 | 9.65 | 10.95 | — |
| — | 4.45 | 5.90 | 5.17 | +0.36 | 37.1% | 317.5 | 37.1% | -0.64 | 12.10 | 11.45 | 12.75 | — |
| — | 3.75 | 4.15 | 3.95 | +0.32 | 37.0% | 320 | 37.0% | -0.68 | 13.88 | 12.95 | 14.80 | — |
| — | 2.81 | 4.05 | 3.43 | +0.27 | 36.9% | 322.5 | 36.9% | -0.73 | 15.40 | 14.60 | 16.20 | — |
| — | 2.41 | 2.96 | 2.69 | +0.23 | 36.8% | 325 | 36.8% | -0.77 | 17.43 | 16.35 | 18.50 | — |
| — | 1.78 | 2.47 | 2.12 | +0.20 | 36.7% | 327.5 | 36.7% | -0.81 | 19.45 | 18.35 | 20.55 | — |
| — | 1.33 | 2.34 | 1.83 | +0.16 | 36.6% | 330 | — | — | 21.40 | 19.65 | 23.15 | — |
| — | 0.72 | 2.33 | 1.52 | — | — | 332.5 | — | — | 23.25 | 21.75 | 24.75 | — |
| — | 0.94 | 1.31 | 1.12 | +0.11 | 36.4% | 335 | 36.4% | -0.90 | 25.55 | 24.10 | 27.00 | — |
| — | 0.68 | 1.12 | 0.90 | +0.09 | 36.3% | 337.5 | 36.3% | -0.92 | 28.15 | 26.80 | 29.50 | — |
| — | 0.52 | 1.12 | 0.82 | +0.07 | 36.3% | 340 | 36.3% | -0.94 | 30.68 | 29.50 | 31.85 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.07 | 0.63 | 0.35 | +0.04 | 36.2% | 345 | 36.2% | -0.97 | 35.25 | 33.90 | 36.60 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 0.12 | 0.43 | 0.28 | +0.02 | 36.1% | 350 | 36.1% | -0.99 | 40.27 | 38.80 | 41.75 | — |
| — | 0.02 | 1.08 | 0.55 | +0.01 | 36.1% | 355 | 36.1% | -1.00 | 45.15 | 43.80 | 46.50 | — |
| — | — | 0.86 | — | +0.01 | 36.1% | 360 | 36.1% | -1.00 | 50.27 | 49.05 | 51.50 | — |
| — | — | 1.90 | — | +0.00 | 36.1% | 365 | 36.1% | -1.00 | 55.45 | 54.15 | 56.75 | — |
| — | — | 0.92 | — | +0.00 | 36.2% | 370 | 36.2% | -1.00 | 60.17 | 58.85 | 61.50 | — |
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.