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 | |
| — | 56.85 | 59.75 | 58.30 | +0.99 | 52.8% | 255 | 52.8% | -0.01 | — | — | 0.73 | — |
| — | 51.60 | 54.70 | 53.15 | +0.99 | 49.4% | 260 | 49.4% | -0.01 | — | — | 0.20 | — |
| — | 46.80 | 49.75 | 48.27 | +0.99 | 46.3% | 265 | 46.3% | -0.01 | — | — | 0.75 | 0 |
| 0 | 41.65 | 44.80 | 43.23 | +0.99 | 43.4% | 270 | 43.4% | -0.01 | — | — | 0.22 | — |
| — | 36.85 | 39.80 | 38.33 | +0.98 | 40.7% | 275 | 40.7% | -0.02 | — | — | 0.49 | — |
| — | 32.05 | 34.85 | 33.45 | +0.97 | 38.4% | 280 | 38.4% | -0.03 | 0.19 | 0.07 | 0.31 | — |
| — | 29.15 | 32.40 | 30.77 | +0.96 | 37.3% | 282.5 | 37.3% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 27.35 | 29.95 | 28.65 | +0.95 | 36.3% | 285 | 36.3% | -0.05 | 0.28 | 0.11 | 0.44 | — |
| — | 24.35 | 27.55 | 25.95 | +0.94 | 35.4% | 287.5 | 35.4% | -0.06 | 0.39 | 0.19 | 0.59 | — |
| — | 22.10 | 25.20 | 23.65 | +0.92 | 34.6% | 290 | 34.6% | -0.08 | 0.38 | 0.10 | 0.65 | — |
| — | 20.25 | 22.85 | 21.55 | +0.90 | 33.9% | 292.5 | 33.9% | -0.10 | 0.74 | 0.46 | 1.03 | — |
| — | 17.90 | 20.25 | 19.07 | +0.87 | 33.2% | 295 | 33.2% | -0.13 | 0.86 | 0.65 | 1.07 | — |
| — | 16.00 | 18.40 | 17.20 | +0.84 | 32.7% | 297.5 | 32.7% | -0.16 | 1.27 | 0.95 | 1.59 | — |
| — | 13.75 | 16.25 | 15.00 | +0.80 | 32.3% | 300 | 32.3% | -0.20 | 1.62 | 1.19 | 2.05 | — |
| — | 11.85 | 14.50 | 13.18 | +0.75 | 31.9% | 302.5 | 31.9% | -0.25 | 2.09 | 1.13 | 3.05 | — |
| — | 10.35 | 12.30 | 11.32 | +0.70 | 31.6% | 305 | 31.6% | -0.30 | 3.06 | 2.52 | 3.60 | — |
| — | 8.60 | 10.70 | 9.65 | +0.64 | 31.4% | 307.5 | 31.4% | -0.36 | 3.92 | 3.30 | 4.55 | — |
| — | 7.00 | 9.40 | 8.20 | +0.58 | 31.3% | 310 | 31.3% | -0.43 | 4.92 | 4.30 | 5.55 | — |
| — | 6.15 | 7.75 | 6.95 | +0.51 | 31.2% | 312.5 | 31.2% | -0.49 | 6.25 | 5.35 | 7.15 | — |
| — | 4.80 | 5.70 | 5.25 | +0.45 | 31.2% | 315 | 31.2% | -0.56 | 7.50 | 6.60 | 8.40 | — |
| — | 4.00 | 5.65 | 4.83 | +0.38 | 31.3% | 317.5 | 31.3% | -0.62 | 8.88 | 8.10 | 9.65 | — |
| — | 3.15 | 3.95 | 3.55 | +0.33 | 31.4% | 320 | 31.4% | -0.68 | 10.32 | 9.05 | 11.60 | — |
| — | 2.29 | 3.40 | 2.85 | +0.27 | 31.5% | 322.5 | 31.5% | -0.73 | 11.93 | 10.65 | 13.20 | — |
| — | 1.83 | 2.87 | 2.35 | +0.22 | 31.7% | 325 | 31.7% | -0.78 | 13.95 | 12.65 | 15.25 | — |
| — | 0.98 | 2.87 | 1.93 | +0.18 | 31.9% | 327.5 | 31.9% | -0.82 | 15.82 | 14.60 | 17.05 | — |
| — | 1.00 | 1.72 | 1.36 | +0.15 | 32.1% | 330 | 32.1% | -0.86 | 18.35 | 16.90 | 19.80 | 67 |
| 34 | 0.44 | 1.39 | 0.92 | +0.12 | 32.4% | 332.5 | 32.4% | -0.89 | 20.30 | 19.05 | 21.55 | 2 |
| — | 0.41 | 1.29 | 0.85 | +0.09 | 32.7% | 335 | 32.7% | -0.91 | 22.75 | 21.25 | 24.25 | — |
| — | 0.01 | 1.06 | 0.54 | +0.07 | 33.0% | 337.5 | 33.0% | -0.93 | 25.15 | 23.60 | 26.70 | — |
| — | 0.26 | 0.83 | 0.55 | +0.06 | 33.4% | 340 | 33.4% | -0.95 | 27.57 | 26.00 | 29.15 | — |
| — | — | 1.16 | — | +0.04 | 33.9% | 342.5 | 33.9% | -0.96 | 30.00 | 28.40 | 31.60 | — |
| — | 0.06 | 0.59 | 0.33 | +0.03 | 34.3% | 345 | 34.3% | -0.97 | 32.45 | 30.80 | 34.10 | — |
| — | — | 0.69 | — | +0.03 | 34.8% | 347.5 | 34.8% | -0.98 | 34.77 | 33.25 | 36.30 | — |
| — | — | 0.35 | — | +0.02 | 35.3% | 350 | 35.3% | -0.98 | 37.00 | 35.75 | 38.25 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 35.8% | 352.5 | 35.8% | -0.99 | 39.77 | 38.20 | 41.35 | — |
| — | — | 0.66 | — | +0.01 | 36.3% | 355 | 36.3% | -0.99 | 42.27 | 41.00 | 43.55 | — |
| — | 0.01 | 2.19 | 1.10 | +0.01 | 36.8% | 357.5 | 36.8% | -0.99 | 44.65 | 43.20 | 46.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 37.3% | 360 | 37.3% | -0.99 | 47.02 | 45.70 | 48.35 | — |
| — | — | 0.28 | — | +0.01 | 38.4% | 365 | 38.4% | -1.00 | 52.20 | 50.65 | 53.75 | — |
| — | — | 0.74 | — | +0.00 | 39.5% | 370 | 39.5% | -1.00 | 56.90 | 55.65 | 58.15 | 0 |
| 6 | 0.01 | 0.11 | 0.06 | +0.00 | 40.6% | 375 | 40.6% | -1.00 | 61.98 | 60.75 | 63.20 | 0 |
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.