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 | |
| — | 58.65 | 62.15 | 60.40 | +1.00 | 35.8% | 250 | 35.8% | -0.00 | — | — | 0.43 | — |
| — | 54.05 | 57.20 | 55.62 | +1.00 | 35.4% | 255 | 35.4% | -0.00 | — | — | 0.68 | — |
| — | 49.15 | 52.20 | 50.67 | — | — | 260 | — | — | — | — | 0.48 | — |
| — | 43.80 | 47.25 | 45.52 | +0.99 | 34.5% | 265 | 34.5% | -0.01 | — | — | 0.09 | — |
| — | 41.25 | 44.75 | 43.00 | — | — | 267.5 | — | — | — | — | 0.21 | — |
| — | 38.80 | 42.25 | 40.52 | — | — | 270 | 33.8% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 36.30 | 39.80 | 38.05 | — | — | 272.5 | — | — | — | — | 0.24 | — |
| — | 34.30 | 37.35 | 35.83 | — | — | 275 | — | — | 0.21 | 0.07 | 0.35 | — |
| — | 31.20 | 34.90 | 33.05 | — | — | 277.5 | — | — | — | — | 0.38 | — |
| — | 29.55 | 32.45 | 31.00 | — | — | 280 | — | — | 0.40 | 0.20 | 0.59 | — |
| — | 26.40 | 30.05 | 28.23 | — | — | 282.5 | — | — | 0.55 | 0.15 | 0.95 | — |
| — | 24.00 | 26.90 | 25.45 | — | — | 285 | — | — | 0.52 | 0.22 | 0.81 | — |
| — | 22.20 | 25.30 | 23.75 | — | — | 287.5 | — | — | 0.56 | 0.23 | 0.90 | — |
| — | 20.35 | 22.30 | 21.32 | — | — | 290 | — | — | 0.76 | 0.54 | 0.97 | — |
| — | 18.00 | 20.75 | 19.38 | — | — | 292.5 | — | — | 1.08 | 0.23 | 1.94 | — |
| — | 15.85 | 17.85 | 16.85 | — | — | 295 | — | — | 1.25 | 1.01 | 1.49 | — |
| — | 13.95 | 16.10 | 15.03 | — | — | 297.5 | — | — | 1.74 | 1.39 | 2.09 | — |
| — | 11.85 | 14.05 | 12.95 | — | — | 300 | — | — | 2.23 | 1.80 | 2.65 | — |
| — | 10.25 | 11.70 | 10.97 | — | — | 302.5 | — | — | 2.85 | 2.60 | 3.10 | — |
| — | 8.70 | 9.85 | 9.28 | — | — | 305 | — | — | 4.42 | 3.50 | 5.35 | — |
| — | 7.30 | 8.55 | 7.92 | — | — | 307.5 | — | — | 5.55 | 4.45 | 6.65 | — |
| — | 5.45 | 6.50 | 5.97 | — | — | 310 | 28.7% | -0.49 | 6.28 | 4.75 | 7.80 | — |
| — | 4.75 | 6.05 | 5.40 | +0.46 | 28.6% | 312.5 | 28.6% | -0.55 | 7.35 | 6.85 | 7.85 | — |
| — | 3.30 | 5.15 | 4.22 | +0.40 | 28.6% | 315 | 28.6% | -0.61 | 8.82 | 7.55 | 10.10 | — |
| — | 2.86 | 4.45 | 3.65 | +0.35 | 28.6% | 317.5 | 28.6% | -0.66 | 10.38 | 9.55 | 11.20 | — |
| — | 2.30 | 3.00 | 2.65 | +0.29 | 28.7% | 320 | 28.7% | -0.71 | 12.18 | 11.00 | 13.35 | — |
| — | 1.56 | 2.43 | 2.00 | — | — | 322.5 | — | — | 14.05 | 12.70 | 15.40 | — |
| — | 1.17 | 1.61 | 1.39 | +0.21 | 28.8% | 325 | 28.8% | -0.80 | 16.30 | 14.55 | 18.05 | — |
| — | 0.40 | 1.88 | 1.14 | — | — | 327.5 | — | — | 18.07 | 16.45 | 19.70 | — |
| — | 0.50 | 1.19 | 0.84 | +0.14 | 29.0% | 330 | 29.0% | -0.87 | 20.52 | 19.20 | 21.85 | — |
| — | 0.22 | 1.33 | 0.78 | — | — | 332.5 | — | — | 22.38 | 21.05 | 23.70 | — |
| — | 0.16 | 0.88 | 0.52 | +0.10 | 29.3% | 335 | 29.3% | -0.91 | 24.75 | 23.45 | 26.05 | — |
| — | 0.04 | 1.71 | 0.88 | — | — | 337.5 | — | — | 27.18 | 25.85 | 28.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 29.6% | 340 | 29.6% | -0.95 | 29.68 | 28.30 | 31.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.04 | 29.9% | 345 | 29.9% | -0.97 | 34.60 | 33.25 | 35.95 | — |
| 36 | 0.01 | 0.21 | 0.11 | +0.03 | 30.3% | 350 | 30.3% | -0.99 | 40.02 | 38.25 | 41.80 | — |
| 8 | — | 1.37 | — | +0.02 | 30.8% | 355 | 30.8% | -1.00 | 44.58 | 43.25 | 45.90 | — |
| — | — | 1.56 | — | +0.02 | 31.3% | 360 | 31.3% | -1.00 | 49.70 | 48.25 | 51.15 | — |
| — | — | 1.36 | — | +0.01 | 31.8% | 365 | 31.8% | -1.00 | 54.58 | 53.25 | 55.90 | — |
| — | — | 0.95 | — | +0.01 | 32.3% | 370 | 32.3% | -1.00 | 59.60 | 58.25 | 60.95 | — |
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.