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 | |
| — | 56.60 | 62.50 | 59.55 | +1.00 | 54.5% | 250 | 54.5% | -0.00 | — | — | 0.55 | — |
| — | 53.10 | 58.40 | 55.75 | — | — | 255 | — | — | — | — | 0.25 | — |
| — | 49.20 | 55.20 | 52.20 | +0.99 | 53.9% | 257.5 | — | — | — | — | 4.40 | — |
| — | 48.20 | 53.50 | 50.85 | +0.98 | 53.7% | 260 | 53.7% | -0.02 | — | — | 0.65 | — |
| — | 45.70 | 51.30 | 48.50 | +0.98 | 53.5% | 262.5 | 53.5% | -0.02 | — | — | 4.70 | — |
| — | 41.20 | 49.80 | 45.50 | +0.97 | 53.3% | 265 | — | — | — | — | 0.75 | — |
| — | 39.70 | 44.90 | 42.30 | +0.97 | 53.1% | 267.5 | 53.1% | -0.03 | — | — | 4.30 | — |
| — | 37.30 | 45.20 | 41.25 | — | — | 270 | — | — | 1.00 | 0.45 | 1.55 | — |
| — | 36.20 | 41.50 | 38.85 | — | — | 272.5 | 54.1% | -0.05 | 0.65 | 0.20 | 1.10 | — |
| — | 32.30 | 39.80 | 36.05 | +0.94 | 52.4% | 275 | — | — | 0.88 | 0.50 | 1.25 | — |
| — | 31.50 | 37.50 | 34.50 | — | — | 277.5 | — | — | 0.97 | 0.85 | 1.10 | — |
| — | 28.70 | 36.00 | 32.35 | — | — | 280 | — | — | 1.20 | 1.05 | 1.35 | — |
| — | 27.00 | 32.30 | 29.65 | — | — | 282.5 | — | — | 1.82 | 0.15 | 3.50 | — |
| — | 23.60 | 30.70 | 27.15 | — | — | 285 | — | — | 1.82 | 1.00 | 2.65 | — |
| — | 22.80 | 28.10 | 25.45 | — | — | 287.5 | 51.2% | -0.16 | 2.10 | 1.60 | 2.60 | — |
| — | 20.70 | 26.00 | 23.35 | +0.82 | 51.0% | 290 | 51.0% | -0.18 | 2.70 | 2.10 | 3.30 | — |
| — | 18.80 | 23.20 | 21.00 | +0.79 | 50.7% | 292.5 | 50.7% | -0.21 | 2.77 | 1.45 | 4.10 | — |
| — | 16.20 | 21.10 | 18.65 | +0.76 | 50.5% | 295 | 50.5% | -0.24 | 3.17 | 1.85 | 4.50 | — |
| — | 15.80 | 19.30 | 17.55 | +0.72 | 50.3% | 297.5 | 50.3% | -0.28 | 4.75 | 2.10 | 7.40 | — |
| — | 14.80 | 17.30 | 16.05 | +0.69 | 50.2% | 300 | 50.2% | -0.32 | 5.10 | 4.50 | 5.70 | — |
| — | 11.60 | 16.00 | 13.80 | — | — | 302.5 | — | — | 5.95 | 4.30 | 7.60 | — |
| — | 11.40 | 14.10 | 12.75 | — | — | 305 | 49.8% | -0.39 | 6.95 | 5.80 | 8.10 | — |
| — | 9.40 | 13.30 | 11.35 | — | — | 307.5 | — | — | 8.30 | 6.80 | 9.80 | — |
| — | 8.40 | 10.80 | 9.60 | — | — | 310 | 49.6% | -0.47 | 9.30 | 8.10 | 10.50 | — |
| — | 7.20 | 9.60 | 8.40 | +0.49 | 49.5% | 312.5 | 49.5% | -0.52 | 10.55 | 9.00 | 12.10 | — |
| — | 6.70 | 10.80 | 8.75 | — | — | 315 | — | — | 12.00 | 9.50 | 14.50 | — |
| — | 5.80 | 9.00 | 7.40 | — | — | 317.5 | — | — | 12.90 | 10.80 | 15.00 | — |
| — | 3.90 | 8.30 | 6.10 | +0.36 | 49.3% | 320 | 49.3% | -0.64 | 14.70 | 13.60 | 15.80 | — |
| — | 2.05 | 7.60 | 4.83 | +0.33 | 49.3% | 322.5 | 49.3% | -0.67 | 17.00 | 14.70 | 19.30 | — |
| — | 2.55 | 4.70 | 3.62 | +0.29 | 49.3% | 325 | 49.3% | -0.71 | 18.55 | 17.10 | 20.00 | — |
| — | 2.30 | 6.70 | 4.50 | +0.26 | 49.3% | 327.5 | 49.3% | -0.74 | 20.50 | 18.20 | 22.80 | — |
| — | 2.10 | 3.50 | 2.80 | +0.23 | 49.3% | 330 | 49.3% | -0.77 | 22.75 | 20.70 | 24.80 | — |
| — | — | — | — | +0.20 | 49.3% | 332.5 | 49.3% | -0.80 | — | — | — | — |
| — | 1.80 | 2.20 | 2.00 | +0.17 | 49.3% | 335 | 49.3% | -0.83 | 26.35 | 23.70 | 29.00 | — |
| — | — | — | — | +0.15 | 49.4% | 337.5 | 49.4% | -0.85 | — | — | — | — |
| — | 0.95 | 1.85 | 1.40 | +0.13 | 49.4% | 340 | 49.4% | -0.87 | 30.65 | 26.30 | 35.00 | — |
| — | — | — | — | +0.11 | 49.5% | 342.5 | 49.5% | -0.89 | — | — | — | — |
| — | 0.10 | 2.90 | 1.50 | +0.09 | 49.5% | 345 | 49.5% | -0.91 | 36.15 | 33.10 | 39.20 | — |
| — | — | — | — | +0.08 | 49.6% | 347.5 | 49.6% | -0.93 | — | — | — | — |
| — | 0.35 | 0.75 | 0.55 | +0.07 | 49.7% | 350 | 49.7% | -0.94 | 40.70 | 37.40 | 44.00 | — |
| — | — | — | — | +0.06 | 49.7% | 352.5 | 49.7% | -0.95 | — | — | — | — |
| — | 0.05 | 3.60 | 1.82 | +0.05 | 49.8% | 355 | 49.8% | -0.96 | 45.70 | 43.80 | 47.60 | — |
| — | — | — | — | +0.04 | 49.9% | 357.5 | 49.9% | -0.97 | — | — | — | — |
| — | 0.05 | 2.85 | 1.45 | +0.03 | 50.0% | 360 | 50.0% | -0.97 | 50.35 | 46.80 | 53.90 | — |
| — | — | — | — | +0.03 | 50.1% | 362.5 | 50.1% | -0.98 | — | — | — | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 50.2% | 365 | 50.2% | -0.99 | 54.75 | 52.10 | 57.40 | — |
| — | — | — | — | +0.02 | 50.3% | 367.5 | 50.3% | -0.99 | — | — | — | — |
| — | — | 1.00 | — | +0.01 | 50.4% | 370 | 50.4% | -0.99 | 59.75 | 57.10 | 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.