Spot 309.65
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.80 | 61.40 | 59.60 | +1.00 | 36.5% | 250 | 36.5% | -0.00 | — | — | 0.01 | — |
| — | 55.35 | 59.10 | 57.23 | +1.00 | 36.2% | 252.5 | 36.2% | -0.00 | — | — | 2.13 | — |
| — | 52.85 | 56.75 | 54.80 | +1.00 | 36.0% | 255 | 36.0% | -0.00 | — | — | 0.46 | — |
| — | 50.35 | 54.50 | 52.42 | +1.00 | 35.8% | 257.5 | 35.8% | -0.00 | — | — | 2.13 | — |
| — | 47.85 | 51.65 | 49.75 | +1.00 | 35.7% | 260 | 35.7% | -0.00 | — | — | 0.40 | — |
| — | 45.35 | 49.05 | 47.20 | +1.00 | 35.6% | 262.5 | 35.6% | -0.00 | — | — | 0.08 | — |
| — | 42.85 | 46.55 | 44.70 | +1.00 | 35.6% | 265 | 35.6% | -0.00 | — | — | 0.15 | — |
| — | 40.35 | 44.05 | 42.20 | +1.00 | 35.6% | 267.5 | 35.6% | -0.00 | — | — | 0.48 | — |
| — | 38.25 | 41.55 | 39.90 | +1.00 | 35.5% | 270 | 35.5% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 35.35 | 39.10 | 37.23 | +1.00 | 35.4% | 272.5 | 35.4% | -0.00 | — | — | 0.67 | — |
| — | 33.35 | 36.65 | 35.00 | +0.99 | 35.1% | 275 | 35.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 30.85 | 33.25 | 32.05 | +0.99 | 34.6% | 277.5 | 34.6% | -0.01 | — | — | 0.33 | — |
| — | 27.90 | 31.65 | 29.77 | +0.99 | 34.0% | 280 | 34.0% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 25.60 | 29.15 | 27.38 | +0.98 | 33.3% | 282.5 | 33.3% | -0.02 | 0.20 | 0.05 | 0.36 | — |
| — | 23.50 | 26.15 | 24.82 | +0.97 | 32.6% | 285 | 32.6% | -0.03 | 0.18 | 0.10 | 0.27 | — |
| — | 20.40 | 24.30 | 22.35 | +0.96 | 31.9% | 287.5 | 31.9% | -0.04 | 0.34 | 0.05 | 0.63 | — |
| — | 18.80 | 21.95 | 20.38 | +0.94 | 31.3% | 290 | 31.3% | -0.06 | 0.46 | 0.25 | 0.66 | — |
| — | 15.75 | 19.10 | 17.43 | — | — | 292.5 | — | — | 1.02 | 0.11 | 1.94 | — |
| — | 13.50 | 17.35 | 15.43 | — | — | 295 | — | — | 0.75 | 0.40 | 1.10 | — |
| — | 11.70 | 14.50 | 13.10 | — | — | 297.5 | 29.7% | -0.16 | 1.04 | 0.71 | 1.37 | — |
| — | 10.10 | 12.40 | 11.25 | — | — | 300 | — | — | 1.53 | 1.39 | 1.68 | — |
| — | 7.85 | 10.60 | 9.22 | +0.73 | 29.0% | 302.5 | — | — | 2.13 | 1.67 | 2.60 | — |
| — | 5.75 | 9.65 | 7.70 | — | — | 305 | 28.8% | -0.34 | 2.89 | 2.53 | 3.25 | — |
| — | 5.60 | 7.00 | 6.30 | — | — | 307.5 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 4.35 | 5.00 | 4.67 | — | — | 310 | 28.6% | -0.49 | 5.45 | 4.30 | 6.60 | — |
| — | 2.86 | 4.10 | 3.48 | — | — | 312.5 | — | — | 6.58 | 5.20 | 7.95 | — |
| — | 2.26 | 3.05 | 2.65 | — | — | 315 | — | — | 8.72 | 7.50 | 9.95 | — |
| — | 1.26 | 2.36 | 1.81 | +0.28 | 28.8% | 317.5 | 28.8% | -0.73 | 9.75 | 7.90 | 11.60 | — |
| — | 1.35 | 1.64 | 1.50 | +0.22 | 28.9% | 320 | 28.9% | -0.79 | 11.93 | 10.55 | 13.30 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 0.50 | 0.82 | 0.66 | +0.13 | 29.4% | 325 | 29.4% | -0.88 | 16.02 | 14.45 | 17.60 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.25 | 0.50 | 0.38 | +0.07 | 30.2% | 330 | 30.2% | -0.94 | 20.65 | 19.40 | 21.90 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.04 | 31.1% | 335 | 31.1% | -0.97 | 25.55 | 23.65 | 27.45 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 32.1% | 340 | 32.1% | -0.99 | 30.57 | 28.75 | 32.40 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 33.1% | 345 | 33.1% | -1.00 | 35.58 | 33.65 | 37.50 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 350 | 34.0% | -1.00 | 40.52 | 38.65 | 42.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 34.7% | 355 | 34.7% | -1.00 | 45.52 | 43.65 | 47.40 | — |
| — | — | 0.17 | — | +0.00 | 35.2% | 360 | 35.2% | -1.00 | 50.52 | 48.65 | 52.40 | — |
| — | — | 1.01 | — | +0.00 | 35.5% | 365 | 35.5% | -1.00 | 55.52 | 53.65 | 57.40 | — |
| — | — | 0.08 | — | +0.00 | 35.7% | 370 | 35.7% | -1.00 | 60.52 | 58.65 | 62.40 | — |
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.