Spot 309.82
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.40 | 61.95 | 60.17 | +1.00 | 36.9% | 250 | 36.9% | -0.00 | — | — | 0.01 | — |
| — | 55.90 | 59.45 | 57.67 | +1.00 | 36.7% | 252.5 | 36.7% | -0.00 | — | — | 0.53 | — |
| — | 53.30 | 56.95 | 55.12 | +1.00 | 36.7% | 255 | 36.7% | -0.00 | — | — | 0.01 | — |
| — | 50.95 | 54.45 | 52.70 | +1.00 | 36.9% | 257.5 | 36.9% | -0.00 | — | — | 2.13 | — |
| — | 48.55 | 51.95 | 50.25 | +1.00 | 37.4% | 260 | 37.4% | -0.00 | — | — | 0.01 | — |
| — | 45.85 | 49.45 | 47.65 | +1.00 | 38.1% | 262.5 | 38.1% | -0.00 | — | — | 0.08 | — |
| — | 43.60 | 46.95 | 45.27 | +1.00 | 39.0% | 265 | 39.0% | -0.00 | — | — | 0.01 | — |
| — | 41.35 | 44.45 | 42.90 | +1.00 | 39.9% | 267.5 | 39.9% | -0.00 | — | — | 0.30 | — |
| — | 38.75 | 41.20 | 39.98 | +1.00 | 40.8% | 270 | 40.8% | -0.00 | — | — | 0.01 | — |
| — | 35.85 | 39.50 | 37.67 | +1.00 | 41.3% | 272.5 | 41.3% | -0.00 | — | — | 0.03 | — |
| — | 33.80 | 36.25 | 35.02 | +0.99 | 41.5% | 275 | 41.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 31.65 | 33.75 | 32.70 | +0.99 | 41.2% | 277.5 | 41.2% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 28.85 | 32.00 | 30.43 | +0.99 | 40.4% | 280 | 40.4% | -0.01 | — | — | 0.07 | — |
| — | 26.40 | 28.85 | 27.62 | +0.98 | 39.3% | 282.5 | 39.3% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 23.85 | 26.30 | 25.07 | +0.97 | 37.9% | 285 | 37.9% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 21.40 | 23.85 | 22.62 | +0.96 | 36.4% | 287.5 | 36.4% | -0.04 | 0.10 | 0.07 | 0.14 | — |
| — | 19.50 | 22.20 | 20.85 | +0.94 | 34.9% | 290 | 34.9% | -0.06 | 0.16 | 0.12 | 0.20 | — |
| — | 16.50 | 19.75 | 18.12 | +0.92 | 33.6% | 292.5 | 33.6% | -0.08 | 0.17 | 0.06 | 0.28 | — |
| — | 14.75 | 17.45 | 16.10 | +0.89 | 32.6% | 295 | 32.6% | -0.11 | 0.31 | 0.20 | 0.42 | — |
| — | 12.40 | 14.30 | 13.35 | +0.85 | 31.8% | 297.5 | 31.8% | -0.16 | 0.47 | 0.38 | 0.55 | — |
| — | 10.20 | 11.80 | 11.00 | +0.80 | 31.3% | 300 | 31.3% | -0.21 | 0.81 | 0.80 | 0.83 | — |
| — | 8.40 | 9.60 | 9.00 | +0.73 | 31.0% | 302.5 | 31.0% | -0.27 | 1.14 | 0.72 | 1.55 | — |
| — | 6.30 | 7.65 | 6.97 | +0.66 | 30.8% | 305 | — | — | 1.91 | 1.80 | 2.02 | — |
| — | 4.85 | 5.50 | 5.17 | — | — | 307.5 | — | — | 2.65 | 2.33 | 2.98 | — |
| — | 3.65 | 4.25 | 3.95 | +0.51 | 30.8% | 310 | — | — | 3.80 | 3.45 | 4.15 | — |
| — | 2.49 | 3.25 | 2.87 | — | — | 312.5 | 30.8% | -0.58 | 5.10 | 4.55 | 5.65 | — |
| — | 1.73 | 2.07 | 1.90 | +0.35 | 30.9% | 315 | 30.9% | -0.66 | 6.83 | 6.25 | 7.40 | — |
| — | 1.11 | 1.65 | 1.38 | +0.28 | 31.1% | 317.5 | 31.1% | -0.73 | 8.62 | 8.00 | 9.25 | — |
| — | 0.73 | 0.95 | 0.84 | +0.22 | 31.2% | 320 | 31.2% | -0.79 | 10.57 | 9.65 | 11.50 | — |
| — | 0.45 | 0.86 | 0.66 | — | — | 322.5 | — | — | 12.80 | 11.55 | 14.05 | — |
| — | 0.30 | 0.38 | 0.34 | +0.13 | 31.9% | 325 | 31.9% | -0.88 | 15.32 | 14.00 | 16.65 | — |
| — | 0.12 | 0.35 | 0.23 | — | — | 327.5 | — | — | 17.35 | 15.85 | 18.85 | — |
| — | 0.11 | 0.17 | 0.14 | +0.07 | 33.4% | 330 | 33.4% | -0.94 | 19.68 | 18.30 | 21.05 | — |
| — | — | 0.52 | — | — | — | 332.5 | — | — | 22.52 | 20.75 | 24.30 | — |
| — | — | 0.11 | — | +0.04 | 35.6% | 335 | 35.6% | -0.97 | 25.20 | 23.95 | 26.45 | — |
| — | — | 0.64 | — | — | — | 337.5 | — | — | 27.20 | 25.75 | 28.65 | — |
| — | — | 0.05 | — | +0.02 | 38.2% | 340 | 38.2% | -0.99 | 29.73 | 28.25 | 31.20 | — |
| — | — | 0.09 | — | +0.01 | 40.4% | 345 | 40.4% | -1.00 | 34.70 | 33.25 | 36.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 41.6% | 350 | 41.6% | -1.00 | 39.67 | 38.25 | 41.10 | — |
| — | — | 0.04 | — | +0.00 | 41.3% | 355 | 41.3% | -1.00 | 44.70 | 43.25 | 46.15 | — |
| — | — | 0.04 | — | +0.00 | 40.1% | 360 | 40.1% | -1.00 | 49.83 | 48.25 | 51.40 | — |
| — | — | 0.10 | — | +0.00 | 38.6% | 365 | 38.6% | -1.00 | 54.80 | 53.25 | 56.35 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 370 | 37.4% | -1.00 | 59.80 | 58.25 | 61.35 | — |
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.