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 | |
| — | 56.90 | 59.35 | 58.12 | +1.00 | 50.5% | 255 | 50.5% | -0.00 | — | — | 0.75 | — |
| — | 51.90 | 54.35 | 53.12 | +1.00 | 47.7% | 260 | 47.7% | -0.00 | — | — | 0.18 | — |
| — | 46.90 | 49.35 | 48.12 | +0.99 | 44.9% | 265 | 44.9% | -0.01 | — | — | 1.55 | — |
| — | 41.90 | 43.65 | 42.77 | +0.99 | 42.3% | 270 | 42.3% | -0.01 | — | — | 0.22 | — |
| — | 36.90 | 39.40 | 38.15 | +0.99 | 39.8% | 275 | 39.8% | -0.01 | — | — | 1.14 | — |
| — | 31.95 | 34.45 | 33.20 | +0.98 | 37.6% | 280 | 37.6% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 29.50 | 31.95 | 30.73 | +0.97 | 36.6% | 282.5 | 36.6% | -0.03 | — | — | 1.15 | — |
| — | 26.15 | 29.50 | 27.82 | +0.96 | 35.6% | 285 | 35.6% | -0.04 | 0.56 | 0.10 | 1.01 | — |
| — | 24.55 | 27.10 | 25.82 | +0.95 | 34.8% | 287.5 | 34.8% | -0.05 | 0.72 | 0.01 | 1.43 | — |
| — | 22.15 | 24.70 | 23.43 | +0.93 | 34.0% | 290 | 34.0% | -0.07 | 0.69 | 0.18 | 1.20 | — |
| — | 19.75 | 22.40 | 21.07 | +0.91 | 33.2% | 292.5 | 33.2% | -0.09 | 0.64 | 0.26 | 1.02 | — |
| — | 17.45 | 19.75 | 18.60 | +0.89 | 32.6% | 295 | 32.6% | -0.11 | 0.77 | 0.52 | 1.01 | — |
| — | 15.20 | 17.35 | 16.27 | +0.85 | 32.0% | 297.5 | 32.0% | -0.15 | 1.15 | 0.82 | 1.48 | — |
| — | 12.85 | 15.45 | 14.15 | +0.81 | 31.6% | 300 | 31.6% | -0.19 | 1.26 | 0.83 | 1.70 | — |
| — | 11.40 | 13.25 | 12.32 | +0.76 | 31.1% | 302.5 | 31.1% | -0.24 | 2.12 | 1.62 | 2.63 | — |
| — | 9.70 | 11.70 | 10.70 | +0.71 | 30.8% | 305 | 30.8% | -0.29 | 3.08 | 2.21 | 3.95 | — |
| — | 8.00 | 10.05 | 9.03 | +0.64 | 30.5% | 307.5 | 30.5% | -0.36 | 3.98 | 2.91 | 5.05 | — |
| — | 6.40 | 8.20 | 7.30 | +0.57 | 30.3% | 310 | 30.3% | -0.43 | 4.38 | 3.30 | 5.45 | — |
| — | 5.00 | 7.20 | 6.10 | +0.50 | 30.2% | 312.5 | 30.2% | -0.50 | 5.47 | 3.80 | 7.15 | — |
| — | 4.35 | 5.80 | 5.08 | +0.43 | 30.2% | 315 | 30.2% | -0.57 | 6.95 | 6.05 | 7.85 | — |
| — | 3.00 | 3.95 | 3.48 | +0.36 | 30.2% | 317.5 | 30.2% | -0.64 | 8.30 | 7.35 | 9.25 | — |
| — | 2.25 | 3.35 | 2.80 | +0.30 | 30.2% | 320 | 30.2% | -0.70 | 9.85 | 8.90 | 10.80 | — |
| — | 1.52 | 2.90 | 2.21 | +0.24 | 30.4% | 322.5 | 30.4% | -0.76 | 11.85 | 10.75 | 12.95 | — |
| — | 0.75 | 2.27 | 1.51 | +0.19 | 30.6% | 325 | 30.6% | -0.81 | 14.05 | 12.70 | 15.40 | — |
| — | 0.65 | 2.24 | 1.45 | +0.15 | 30.9% | 327.5 | 30.9% | -0.85 | 15.82 | 14.45 | 17.20 | — |
| — | 0.46 | 2.19 | 1.32 | +0.12 | 31.2% | 330 | 31.2% | -0.89 | 18.55 | 17.00 | 20.10 | — |
| — | 0.31 | 0.99 | 0.65 | +0.09 | 31.6% | 332.5 | 31.6% | -0.91 | 20.27 | 18.95 | 21.60 | — |
| — | 0.22 | 1.57 | 0.90 | +0.07 | 32.1% | 335 | 32.1% | -0.93 | 22.62 | 21.35 | 23.90 | — |
| — | 0.05 | 1.26 | 0.66 | +0.06 | 32.7% | 337.5 | 32.7% | -0.95 | 25.02 | 23.75 | 26.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 33.3% | 340 | 33.3% | -0.96 | 27.45 | 26.20 | 28.70 | — |
| — | — | 0.38 | — | +0.03 | 33.9% | 342.5 | 33.9% | -0.97 | 29.90 | 28.65 | 31.15 | — |
| — | 0.10 | 0.63 | 0.36 | +0.03 | 34.7% | 345 | 34.7% | -0.98 | 32.35 | 31.10 | 33.60 | — |
| — | — | 0.72 | — | +0.02 | 35.4% | 347.5 | 35.4% | -0.98 | 34.83 | 33.60 | 36.05 | — |
| — | 0.01 | 0.73 | 0.37 | +0.02 | 36.3% | 350 | 36.3% | -0.99 | 37.30 | 36.05 | 38.55 | — |
| — | — | 0.75 | — | +0.01 | 37.2% | 352.5 | 37.2% | -0.99 | 39.80 | 38.55 | 41.05 | — |
| — | 0.01 | 1.93 | 0.97 | +0.01 | 38.1% | 355 | 38.1% | -0.99 | 42.30 | 41.05 | 43.55 | — |
| — | 0.01 | 2.16 | 1.08 | +0.01 | 39.1% | 357.5 | 39.1% | -0.99 | 44.80 | 43.55 | 46.05 | — |
| — | 0.05 | 0.42 | 0.23 | +0.01 | 40.1% | 360 | 40.1% | -0.99 | 47.27 | 46.05 | 48.50 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 42.1% | 365 | 42.1% | -1.00 | 52.27 | 51.05 | 53.50 | — |
| — | 0.01 | 1.18 | 0.59 | +0.01 | 44.3% | 370 | 44.3% | -1.00 | 57.25 | 56.00 | 58.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 46.6% | 375 | 46.6% | -1.00 | 62.75 | 61.35 | 64.15 | — |
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.