Spot 312.24
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.90 | 59.35 | 57.62 | +1.00 | 50.6% | 255 | 50.6% | +0.00 | — | — | 2.13 | — |
| — | 50.90 | 54.35 | 52.62 | +1.00 | 48.9% | 260 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 45.90 | 49.35 | 47.62 | +1.00 | 47.4% | 265 | 47.4% | +0.00 | — | — | 2.13 | — |
| — | 40.90 | 44.40 | 42.65 | +1.00 | 46.0% | 270 | 46.0% | +0.00 | — | — | 0.64 | — |
| — | 36.90 | 39.40 | 38.15 | +1.00 | 44.8% | 275 | 44.8% | +0.00 | — | — | 2.13 | — |
| — | 33.40 | 36.85 | 35.12 | +1.00 | 44.4% | 277.5 | 44.4% | +0.00 | — | — | 2.13 | — |
| — | 30.90 | 34.40 | 32.65 | +1.00 | 44.0% | 280 | 44.0% | -0.00 | — | — | 2.13 | — |
| — | 28.40 | 31.90 | 30.15 | +1.00 | 43.6% | 282.5 | 43.6% | -0.00 | — | — | 0.42 | — |
| — | 25.95 | 29.40 | 27.68 | +1.00 | 43.4% | 285 | 43.4% | -0.00 | — | — | 2.13 | — |
| — | 23.40 | 26.90 | 25.15 | +1.00 | 43.2% | 287.5 | 43.2% | -0.00 | — | — | 0.39 | — |
| — | 21.90 | 24.40 | 23.15 | +1.00 | 43.0% | 290 | 43.0% | -0.00 | — | — | 0.01 | — |
| — | 18.40 | 21.90 | 20.15 | +1.00 | 42.9% | 292.5 | 42.9% | -0.00 | — | — | 1.97 | — |
| — | 15.90 | 19.40 | 17.65 | +0.99 | 42.8% | 295 | 42.8% | -0.01 | — | — | 0.10 | — |
| — | 13.45 | 16.90 | 15.18 | +0.99 | 42.6% | 297.5 | 42.6% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 11.60 | 14.10 | 12.85 | +0.97 | 42.2% | 300 | 42.2% | -0.03 | 0.23 | 0.02 | 0.45 | — |
| — | 9.10 | 11.70 | 10.40 | +0.93 | 41.7% | 302.5 | 41.7% | -0.07 | 0.28 | 0.05 | 0.52 | — |
| — | 6.30 | 9.35 | 7.83 | +0.86 | 40.9% | 305 | 40.9% | -0.14 | 0.45 | 0.15 | 0.74 | — |
| — | 5.10 | 7.20 | 6.15 | +0.78 | 40.1% | 307.5 | 40.1% | -0.22 | 0.67 | 0.24 | 1.10 | — |
| — | 2.93 | 5.10 | 4.01 | +0.64 | 39.6% | 310 | 39.6% | -0.36 | 1.19 | 0.52 | 1.85 | — |
| — | 1.84 | 3.35 | 2.60 | +0.49 | 39.6% | 312.5 | 39.6% | -0.51 | 2.24 | 1.78 | 2.70 | — |
| — | 0.79 | 2.05 | 1.42 | +0.34 | 40.3% | 315 | 40.3% | -0.66 | 3.52 | 2.78 | 4.25 | — |
| — | 0.33 | 1.30 | 0.81 | +0.22 | 41.5% | 317.5 | 41.5% | -0.78 | 5.47 | 4.20 | 6.75 | — |
| — | 0.25 | 0.58 | 0.41 | +0.14 | 43.1% | 320 | 43.1% | -0.86 | 7.38 | 6.30 | 8.45 | — |
| — | 0.05 | 1.00 | 0.53 | +0.08 | 44.8% | 322.5 | 44.8% | -0.92 | 10.22 | 8.85 | 11.60 | — |
| — | 0.05 | 0.24 | 0.14 | +0.05 | 46.8% | 325 | 46.8% | -0.95 | 12.32 | 11.10 | 13.55 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 49.1% | 327.5 | 49.1% | -0.97 | 15.22 | 13.75 | 16.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 51.9% | 330 | 51.9% | -0.98 | 17.25 | 15.75 | 18.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 55.2% | 332.5 | 55.2% | -0.99 | 19.85 | 18.25 | 21.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 58.7% | 335 | 58.7% | -0.99 | 22.48 | 20.75 | 24.20 | — |
| — | — | 0.43 | — | +0.01 | 61.9% | 337.5 | 61.9% | -0.99 | 24.93 | 23.20 | 26.65 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 64.4% | 340 | 64.4% | -1.00 | 26.98 | 25.75 | 28.20 | — |
| — | — | 0.83 | — | +0.00 | 66.1% | 342.5 | 66.1% | -1.00 | 29.93 | 28.20 | 31.65 | — |
| — | — | 0.33 | — | +0.00 | 67.1% | 345 | 67.1% | -1.00 | 32.48 | 30.75 | 34.20 | — |
| — | — | 0.58 | — | +0.00 | 67.9% | 347.5 | 67.9% | -1.00 | 35.00 | 33.25 | 36.75 | — |
| — | — | 0.03 | — | +0.00 | 68.6% | 350 | 68.6% | -1.00 | 37.48 | 35.75 | 39.20 | — |
| — | — | 0.96 | — | +0.00 | 69.5% | 352.5 | 69.5% | -1.00 | 40.02 | 38.20 | 41.85 | — |
| — | — | 0.25 | — | +0.00 | 70.5% | 355 | 70.5% | -1.00 | 42.58 | 40.75 | 44.40 | — |
| — | — | 0.24 | — | +0.00 | 73.1% | 360 | 73.1% | -1.00 | 47.48 | 45.75 | 49.20 | — |
| — | — | 0.01 | — | +0.00 | 76.5% | 365 | 76.5% | -1.00 | 51.95 | 50.70 | 53.20 | — |
| — | — | 0.01 | — | +0.00 | 80.5% | 370 | 80.5% | -1.00 | 56.95 | 55.70 | 58.20 | — |
| — | — | 0.14 | — | +0.00 | 84.9% | 375 | 84.9% | -1.00 | 62.52 | 60.70 | 64.35 | — |
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.