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 | |
| — | 58.05 | 61.75 | 59.90 | +1.00 | 38.0% | 250 | 38.0% | -0.00 | 0.38 | 0.01 | 0.74 | — |
| — | 53.05 | 56.80 | 54.92 | +1.00 | 37.4% | 255 | 37.4% | -0.00 | — | — | 0.87 | — |
| — | 48.10 | 51.80 | 49.95 | — | — | 260 | — | — | — | — | 0.40 | — |
| — | 43.40 | 46.85 | 45.12 | — | — | 265 | — | — | — | — | 0.33 | — |
| — | 40.90 | 44.45 | 42.67 | — | — | 267.5 | 35.4% | -0.01 | — | — | 1.34 | — |
| — | 38.20 | 41.85 | 40.02 | — | — | 270 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 35.75 | 39.40 | 37.58 | — | — | 272.5 | — | — | — | — | 1.24 | — |
| — | 33.55 | 37.10 | 35.33 | — | — | 275 | — | — | 0.47 | 0.17 | 0.77 | — |
| — | 30.90 | 34.55 | 32.73 | — | — | 277.5 | — | — | — | — | 1.67 | — |
| — | 28.35 | 32.10 | 30.23 | +0.95 | 32.5% | 280 | 32.5% | -0.05 | 0.53 | 0.20 | 0.85 | — |
| — | 26.15 | 29.80 | 27.98 | +0.94 | 31.9% | 282.5 | 31.9% | -0.06 | 0.64 | 0.03 | 1.24 | — |
| — | 24.35 | 27.50 | 25.93 | +0.92 | 31.3% | 285 | 31.3% | -0.08 | 1.26 | 0.57 | 1.95 | — |
| — | 21.50 | 25.25 | 23.38 | +0.90 | 30.7% | 287.5 | 30.7% | -0.10 | 1.00 | 0.18 | 1.82 | — |
| — | 19.25 | 23.05 | 21.15 | +0.88 | 30.2% | 290 | 30.2% | -0.12 | 1.31 | 0.56 | 2.06 | — |
| — | 17.00 | 20.90 | 18.95 | +0.85 | 29.7% | 292.5 | 29.7% | -0.15 | 1.72 | 0.59 | 2.85 | — |
| — | 15.55 | 18.80 | 17.18 | +0.82 | 29.3% | 295 | 29.3% | -0.18 | 2.12 | 1.00 | 3.25 | — |
| — | 13.10 | 16.90 | 15.00 | +0.78 | 28.9% | 297.5 | 28.9% | -0.22 | 2.73 | 1.41 | 4.05 | — |
| — | 11.50 | 14.45 | 12.97 | +0.73 | 28.7% | 300 | 28.7% | -0.27 | 3.46 | 2.32 | 4.60 | — |
| — | 9.50 | 13.25 | 11.38 | +0.68 | 28.4% | 302.5 | 28.4% | -0.32 | 3.35 | 2.21 | 4.50 | — |
| — | 7.90 | 11.25 | 9.57 | +0.63 | 28.3% | 305 | 28.3% | -0.37 | 4.88 | 4.35 | 5.40 | — |
| — | 6.95 | 9.80 | 8.38 | +0.57 | 28.2% | 307.5 | 28.2% | -0.43 | 6.08 | 4.30 | 7.85 | — |
| — | 6.55 | 7.90 | 7.22 | +0.52 | 28.1% | 310 | 28.1% | -0.49 | 7.28 | 5.80 | 8.75 | — |
| — | 5.50 | 6.55 | 6.03 | +0.46 | 28.1% | 312.5 | 28.1% | -0.55 | 8.38 | 6.40 | 10.35 | — |
| — | 4.75 | 5.60 | 5.17 | +0.40 | 28.1% | 315 | 28.1% | -0.61 | 10.03 | 8.60 | 11.45 | — |
| — | 2.45 | 5.30 | 3.88 | +0.35 | 28.2% | 317.5 | 28.2% | -0.66 | 11.40 | 9.55 | 13.25 | — |
| — | 2.39 | 4.55 | 3.47 | +0.29 | 28.3% | 320 | 28.3% | -0.71 | 13.35 | 11.55 | 15.15 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 0.77 | 3.20 | 1.99 | +0.21 | 28.7% | 325 | 28.7% | -0.80 | 17.05 | 15.15 | 18.95 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.69 | 1.91 | 1.30 | +0.14 | 29.2% | 330 | 29.2% | -0.87 | 21.40 | 19.55 | 23.25 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.40 | 1.50 | 0.95 | +0.10 | 29.8% | 335 | 29.8% | -0.91 | 26.00 | 24.15 | 27.85 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 0.05 | 0.65 | 0.35 | +0.07 | 30.6% | 340 | 30.6% | -0.95 | 30.77 | 29.20 | 32.35 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 31.5% | 345 | 31.5% | -0.97 | 35.60 | 33.75 | 37.45 | — |
| — | 0.01 | 0.60 | 0.30 | +0.03 | 32.5% | 350 | 32.5% | -0.99 | 40.62 | 38.85 | 42.40 | — |
| — | — | 1.55 | — | +0.02 | 33.6% | 355 | 33.6% | -1.00 | 45.58 | 43.70 | 47.45 | — |
| — | — | 1.51 | — | +0.02 | 34.9% | 360 | 34.9% | -1.00 | 50.62 | 48.80 | 52.45 | — |
| — | — | 1.16 | — | +0.01 | 36.2% | 365 | 36.2% | -1.00 | 55.52 | 53.65 | 57.40 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 37.5% | 370 | 37.5% | -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.