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 | |
| — | 60.30 | 65.60 | 62.95 | +1.00 | 62.5% | 247.5 | 62.5% | +0.00 | — | — | 4.50 | — |
| — | 57.80 | 63.30 | 60.55 | +1.00 | 62.5% | 250 | 62.5% | -0.00 | — | — | 0.20 | — |
| — | 53.80 | 60.50 | 57.15 | +1.00 | 62.7% | 252.5 | 62.7% | -0.00 | — | — | 3.20 | — |
| — | 52.80 | 56.70 | 54.75 | +1.00 | 63.3% | 255 | 63.3% | -0.00 | — | — | 3.20 | — |
| — | 50.30 | 55.30 | 52.80 | +1.00 | 64.0% | 257.5 | 64.0% | -0.00 | — | — | 3.30 | — |
| — | 47.80 | 52.40 | 50.10 | +1.00 | 65.1% | 260 | 65.1% | -0.00 | — | — | 0.20 | — |
| — | 45.30 | 50.60 | 47.95 | +1.00 | 66.3% | 262.5 | 66.3% | -0.00 | — | — | 0.20 | — |
| — | 41.60 | 47.90 | 44.75 | +1.00 | 67.6% | 265 | 67.6% | -0.00 | — | — | 0.15 | — |
| — | 40.30 | 46.00 | 43.15 | +1.00 | 68.8% | 267.5 | 68.8% | -0.00 | — | — | 0.15 | — |
| — | 36.60 | 43.00 | 39.80 | +1.00 | 69.7% | 270 | 69.7% | -0.00 | — | — | 0.25 | — |
| — | 35.60 | 39.60 | 37.60 | +0.99 | 70.2% | 272.5 | 70.2% | -0.01 | — | — | 0.15 | — |
| — | 32.80 | 37.10 | 34.95 | +0.99 | 70.2% | 275 | 70.2% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 30.40 | 35.70 | 33.05 | +0.99 | 69.6% | 277.5 | 69.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 27.90 | 31.90 | 29.90 | +0.98 | 68.6% | 280 | 68.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 24.70 | 32.10 | 28.40 | +0.97 | 67.2% | 282.5 | 67.2% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 21.80 | 29.20 | 25.50 | +0.96 | 65.5% | 285 | 65.5% | -0.04 | 0.38 | 0.10 | 0.65 | — |
| — | 20.60 | 27.40 | 24.00 | +0.95 | 63.8% | 287.5 | 63.8% | -0.05 | 0.47 | 0.05 | 0.90 | — |
| — | 18.20 | 22.60 | 20.40 | +0.94 | 62.2% | 290 | 62.2% | -0.06 | 0.50 | 0.30 | 0.70 | — |
| — | 14.60 | 22.50 | 18.55 | +0.91 | 60.7% | 292.5 | 60.7% | -0.09 | 0.60 | 0.50 | 0.70 | — |
| — | 13.60 | 18.90 | 16.25 | +0.88 | 59.4% | 295 | 59.4% | -0.12 | 1.00 | 0.70 | 1.30 | — |
| — | 12.40 | 16.80 | 14.60 | +0.84 | 58.4% | 297.5 | 58.4% | -0.16 | 1.18 | 1.00 | 1.35 | — |
| — | 11.30 | 13.00 | 12.15 | +0.80 | 57.6% | 300 | — | — | 1.77 | 1.45 | 2.10 | — |
| — | 8.80 | 11.80 | 10.30 | — | — | 302.5 | — | — | 2.12 | 1.60 | 2.65 | — |
| — | 7.50 | 10.60 | 9.05 | — | — | 305 | — | — | 3.02 | 2.45 | 3.60 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 307.5 | — | — | 3.58 | 2.75 | 4.40 | — |
| — | 5.00 | 7.00 | 6.00 | — | — | 310 | — | — | 4.90 | 4.10 | 5.70 | — |
| — | 3.80 | 4.60 | 4.20 | +0.45 | 56.9% | 312.5 | — | — | 5.45 | 3.70 | 7.20 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 315 | — | — | 7.30 | 5.80 | 8.80 | — |
| — | 2.05 | 3.20 | 2.62 | — | — | 317.5 | — | — | 8.90 | 7.20 | 10.60 | — |
| — | 1.55 | 2.05 | 1.80 | +0.25 | 57.9% | 320 | 57.9% | -0.76 | 11.60 | 10.10 | 13.10 | — |
| — | 0.85 | 2.50 | 1.68 | +0.19 | 58.4% | 322.5 | 58.4% | -0.81 | 13.45 | 12.10 | 14.80 | — |
| — | 0.60 | 1.40 | 1.00 | +0.15 | 58.7% | 325 | 58.7% | -0.85 | 15.45 | 11.40 | 19.50 | — |
| — | 0.10 | 2.65 | 1.38 | +0.11 | 59.0% | 327.5 | 59.0% | -0.89 | 18.10 | 14.30 | 21.90 | — |
| — | 0.25 | 0.75 | 0.50 | +0.09 | 59.2% | 330 | 59.2% | -0.92 | 21.30 | 18.60 | 24.00 | — |
| — | 0.30 | 0.50 | 0.40 | +0.06 | 59.3% | 332.5 | 59.3% | -0.94 | 23.10 | 19.80 | 26.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 59.2% | 335 | 59.2% | -0.96 | 24.85 | 22.20 | 27.50 | — |
| — | 0.05 | 1.60 | 0.82 | +0.03 | 58.9% | 337.5 | 58.9% | -0.97 | 27.85 | 25.70 | 30.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 58.6% | 340 | 58.6% | -0.98 | 30.85 | 28.20 | 33.50 | — |
| — | — | 1.60 | — | +0.01 | 57.8% | 345 | 57.8% | -1.00 | 34.80 | 32.20 | 37.40 | — |
| — | — | 0.15 | — | +0.00 | 56.9% | 350 | 56.9% | -1.00 | 40.75 | 37.10 | 44.40 | — |
| — | — | 4.50 | — | +0.00 | 56.3% | 355 | 56.3% | -1.00 | 44.70 | 42.10 | 47.30 | — |
| — | — | 0.05 | — | +0.00 | 56.0% | 360 | 56.0% | -1.00 | 49.65 | 47.00 | 52.30 | — |
| — | — | 0.45 | — | +0.00 | 55.8% | 365 | 55.8% | -1.00 | 54.70 | 52.10 | 57.30 | — |
| — | — | 0.05 | — | +0.00 | 55.9% | 370 | 55.9% | -1.00 | 60.95 | 57.50 | 64.40 | — |
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.