Spot 310.32
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.80 | 65.10 | 61.95 | +0.94 | 51.2% | 250 | 51.2% | -0.06 | 2.25 | 0.90 | 3.60 | — |
| — | 54.00 | 60.50 | 57.25 | — | — | 255 | — | — | 1.90 | 1.20 | 2.60 | — |
| — | 50.80 | 56.20 | 53.50 | — | — | 260 | 50.4% | -0.09 | 2.38 | 1.65 | 3.10 | — |
| — | 45.10 | 51.60 | 48.35 | +0.88 | 50.1% | 265 | 50.1% | -0.12 | 2.98 | 2.35 | 3.60 | — |
| — | 42.20 | 47.70 | 44.95 | +0.86 | 49.8% | 270 | 49.8% | -0.14 | 3.80 | 3.40 | 4.20 | — |
| — | 38.10 | 43.60 | 40.85 | +0.83 | 49.5% | 275 | 49.5% | -0.17 | 3.75 | 2.40 | 5.10 | — |
| — | 33.90 | 39.00 | 36.45 | +0.80 | 49.2% | 280 | 49.2% | -0.20 | 5.60 | 2.90 | 8.30 | — |
| — | 30.50 | 36.00 | 33.25 | +0.76 | 48.9% | 285 | 48.9% | -0.24 | 6.85 | 4.10 | 9.60 | — |
| — | 27.10 | 31.30 | 29.20 | +0.72 | 48.7% | 290 | 48.7% | -0.28 | 8.25 | 7.70 | 8.80 | — |
| — | 22.40 | 28.20 | 25.30 | +0.68 | 48.5% | 295 | 48.5% | -0.32 | 9.90 | 7.30 | 12.50 | — |
| — | 21.80 | 24.90 | 23.35 | +0.63 | 48.3% | 300 | 48.3% | -0.37 | 11.90 | 11.20 | 12.60 | — |
| — | 17.20 | 23.10 | 20.15 | +0.59 | 48.1% | 305 | 48.1% | -0.42 | 13.50 | 11.50 | 15.50 | — |
| — | 15.10 | 20.10 | 17.60 | +0.54 | 48.0% | 310 | 48.0% | -0.46 | 15.60 | 13.90 | 17.30 | — |
| — | 14.20 | 17.80 | 16.00 | +0.49 | 48.0% | 315 | 48.0% | -0.51 | 19.65 | 17.50 | 21.80 | — |
| — | 12.50 | 14.20 | 13.35 | +0.45 | 47.9% | 320 | 47.9% | -0.56 | 21.50 | 20.20 | 22.80 | — |
| — | 8.70 | 13.90 | 11.30 | +0.40 | 47.9% | 325 | 47.9% | -0.60 | 25.15 | 22.40 | 27.90 | — |
| — | 7.10 | 12.00 | 9.55 | — | — | 330 | — | — | 28.50 | 26.70 | 30.30 | — |
| — | 7.40 | 9.40 | 8.40 | — | — | 335 | 48.0% | -0.68 | 32.30 | 30.80 | 33.80 | — |
| — | 6.50 | 8.10 | 7.30 | +0.29 | 48.1% | 340 | 48.1% | -0.72 | 36.10 | 33.80 | 38.40 | — |
| 14 | 3.10 | 8.70 | 5.90 | +0.25 | 48.2% | 345 | 48.2% | -0.76 | 39.75 | 37.20 | 42.30 | — |
| — | 4.00 | 5.60 | 4.80 | +0.22 | 48.3% | 350 | 48.3% | -0.79 | 43.80 | 41.20 | 46.40 | — |
| — | 2.15 | 7.20 | 4.67 | +0.19 | 48.5% | 355 | 48.5% | -0.82 | 48.50 | 45.20 | 51.80 | — |
| — | 2.70 | 3.90 | 3.30 | +0.17 | 48.7% | 360 | — | — | 52.85 | 49.60 | 56.10 | — |
| — | 1.00 | 3.50 | 2.25 | — | — | 365 | — | — | 57.75 | 54.90 | 60.60 | — |
| — | 0.90 | 2.95 | 1.93 | — | — | 370 | — | — | 61.25 | 57.30 | 65.20 | — |
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.