Spot 312.46
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.50 | 59.70 | 58.10 | +1.00 | 43.1% | 255 | 43.1% | +0.00 | — | — | 2.13 | — |
| — | 52.10 | 54.75 | 53.42 | +1.00 | 41.6% | 260 | 41.6% | +0.00 | — | — | 2.13 | — |
| — | 46.85 | 49.70 | 48.27 | +1.00 | 40.4% | 265 | 40.4% | +0.00 | — | — | 1.09 | — |
| — | 42.10 | 44.70 | 43.40 | — | — | 270 | — | — | — | — | 0.11 | — |
| — | 37.10 | 39.75 | 38.42 | — | — | 275 | — | — | — | — | 0.34 | — |
| — | 34.60 | 37.25 | 35.92 | — | — | 277.5 | — | — | — | — | 0.72 | — |
| — | 31.40 | 34.70 | 33.05 | — | — | 280 | — | — | — | — | 0.26 | — |
| — | 29.20 | 32.25 | 30.73 | — | — | 282.5 | — | — | — | — | 0.42 | — |
| — | 26.85 | 29.75 | 28.30 | — | — | 285 | — | — | — | — | 0.72 | — |
| — | 24.70 | 27.25 | 25.98 | — | — | 287.5 | — | — | — | — | 0.73 | — |
| — | 22.15 | 24.75 | 23.45 | — | — | 290 | — | — | — | — | 0.05 | — |
| — | 19.60 | 22.30 | 20.95 | — | — | 292.5 | — | — | — | — | 0.75 | — |
| — | 16.90 | 19.80 | 18.35 | — | — | 295 | — | — | — | — | 0.15 | — |
| — | 14.30 | 17.40 | 15.85 | — | — | 297.5 | — | — | 0.14 | 0.03 | 0.24 | — |
| — | 12.45 | 14.50 | 13.47 | — | — | 300 | — | — | 0.26 | 0.09 | 0.42 | — |
| — | 9.95 | 12.00 | 10.97 | — | — | 302.5 | — | — | 0.30 | 0.01 | 0.60 | — |
| — | 7.95 | 10.45 | 9.20 | — | — | 305 | — | — | 0.55 | 0.28 | 0.82 | — |
| — | 5.90 | 7.85 | 6.88 | — | — | 307.5 | 36.2% | -0.27 | 1.10 | 0.75 | 1.46 | — |
| — | 4.20 | 6.35 | 5.28 | +0.62 | 36.5% | 310 | 36.5% | -0.38 | 1.84 | 1.41 | 2.28 | — |
| — | 3.05 | 4.80 | 3.92 | +0.51 | 36.7% | 312.5 | 36.7% | -0.49 | 2.85 | 2.04 | 3.65 | — |
| — | 2.00 | 2.67 | 2.33 | +0.39 | 37.1% | 315 | 37.1% | -0.61 | 4.33 | 3.65 | 5.00 | — |
| — | 1.17 | 2.35 | 1.76 | +0.29 | 37.6% | 317.5 | 37.6% | -0.71 | 5.65 | 4.45 | 6.85 | — |
| — | 0.72 | 1.28 | 1.00 | +0.20 | 38.1% | 320 | 38.1% | -0.80 | 7.47 | 6.30 | 8.65 | — |
| — | 0.33 | 0.91 | 0.62 | +0.14 | 38.8% | 322.5 | 38.8% | -0.86 | 10.00 | 8.40 | 11.60 | — |
| — | 0.19 | 0.49 | 0.34 | +0.09 | 39.5% | 325 | 39.5% | -0.91 | 12.07 | 10.95 | 13.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.06 | 40.4% | 327.5 | 40.4% | -0.94 | 14.68 | 13.00 | 16.35 | — |
| — | 0.10 | 0.29 | 0.20 | +0.04 | 41.4% | 330 | 41.4% | -0.97 | 17.00 | 15.55 | 18.45 | — |
| — | 0.04 | 0.35 | 0.20 | +0.02 | 42.4% | 332.5 | 42.4% | -0.98 | 19.48 | 17.95 | 21.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 43.4% | 335 | 43.4% | -0.99 | 21.98 | 20.40 | 23.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 44.3% | 337.5 | 44.3% | -0.99 | 24.45 | 22.95 | 25.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 45.2% | 340 | 45.2% | -1.00 | 26.77 | 25.45 | 28.10 | — |
| — | — | 0.91 | — | +0.00 | 45.9% | 342.5 | 45.9% | -1.00 | 29.38 | 27.95 | 30.80 | — |
| — | — | 0.08 | — | +0.00 | 46.5% | 345 | 46.5% | -1.00 | 31.82 | 30.45 | 33.20 | — |
| — | — | 0.24 | — | +0.00 | 47.1% | 347.5 | 47.1% | -1.00 | 34.35 | 32.95 | 35.75 | — |
| — | — | 0.10 | — | +0.00 | 47.7% | 350 | 47.7% | -1.00 | 36.98 | 35.45 | 38.50 | — |
| — | — | 0.73 | — | +0.00 | 48.4% | 352.5 | 48.4% | -1.00 | 39.23 | 37.95 | 40.50 | — |
| — | — | 0.12 | — | +0.00 | 49.0% | 355 | 49.0% | -1.00 | 42.15 | 40.45 | 43.85 | — |
| — | — | 0.72 | — | +0.00 | 50.6% | 360 | 50.6% | -1.00 | 46.90 | 45.45 | 48.35 | — |
| — | — | 0.05 | — | +0.00 | 52.4% | 365 | 52.4% | -1.00 | 51.92 | 50.45 | 53.40 | — |
| — | — | 0.07 | — | +0.00 | 54.4% | 370 | 54.4% | -1.00 | 56.85 | 55.45 | 58.25 | — |
| — | — | 0.18 | — | +0.00 | 56.4% | 375 | 56.4% | -1.00 | 61.90 | 60.45 | 63.35 | — |
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.