Spot 318.77
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.50 | 64.10 | 62.30 | +0.90 | 62.2% | 260 | 62.2% | -0.10 | 2.65 | 1.54 | 3.75 | — |
| — | 56.15 | 59.75 | 57.95 | +0.88 | 61.8% | 265 | 61.8% | -0.12 | 2.96 | 1.81 | 4.10 | — |
| — | 51.95 | 55.50 | 53.73 | +0.86 | 61.5% | 270 | 61.5% | -0.14 | 4.07 | 2.98 | 5.15 | — |
| — | 47.85 | 51.50 | 49.67 | +0.84 | 61.2% | 275 | 61.2% | -0.17 | 4.90 | 4.45 | 5.35 | — |
| — | 44.00 | 47.60 | 45.80 | +0.81 | 61.0% | 280 | 61.0% | -0.19 | 6.00 | 5.65 | 6.35 | — |
| — | 40.45 | 43.50 | 41.98 | +0.78 | 60.8% | 285 | 60.8% | -0.22 | 7.28 | 6.60 | 7.95 | — |
| — | 37.15 | 39.80 | 38.48 | +0.75 | 60.7% | 290 | 60.7% | -0.25 | 8.65 | 7.30 | 10.00 | — |
| — | 33.55 | 36.60 | 35.08 | +0.71 | 60.6% | 295 | 60.6% | -0.29 | 10.12 | 9.20 | 11.05 | — |
| — | 30.35 | 33.25 | 31.80 | +0.68 | 60.5% | 300 | 60.5% | -0.32 | 11.82 | 10.75 | 12.90 | — |
| — | 27.45 | 30.30 | 28.88 | +0.64 | 60.4% | 305 | 60.4% | -0.36 | 13.95 | 12.70 | 15.20 | — |
| — | 24.65 | 27.60 | 26.12 | +0.61 | 60.4% | 310 | 60.4% | -0.40 | 16.43 | 15.05 | 17.80 | — |
| — | 22.25 | 25.05 | 23.65 | +0.57 | 60.4% | 315 | 60.4% | -0.43 | 18.73 | 17.30 | 20.15 | — |
| — | 19.80 | 22.70 | 21.25 | +0.53 | 60.5% | 320 | 60.5% | -0.47 | 20.98 | 20.35 | 21.60 | — |
| — | 17.45 | 20.50 | 18.98 | +0.50 | 60.5% | 325 | 60.5% | -0.51 | 24.15 | 22.65 | 25.65 | — |
| — | 15.50 | 18.30 | 16.90 | +0.46 | 60.6% | 330 | 60.6% | -0.54 | 27.15 | 25.80 | 28.50 | — |
| — | 13.60 | 16.50 | 15.05 | +0.42 | 60.7% | 335 | 60.7% | -0.58 | 30.23 | 28.80 | 31.65 | — |
| — | 11.95 | 14.55 | 13.25 | +0.39 | 60.7% | 340 | 60.7% | -0.61 | 33.62 | 32.45 | 34.80 | — |
| — | 10.40 | 12.40 | 11.40 | +0.36 | 60.8% | 345 | 60.8% | -0.65 | 36.90 | 35.55 | 38.25 | — |
| — | 8.90 | 11.45 | 10.18 | — | — | 350 | — | — | 40.55 | 39.15 | 41.95 | — |
| — | 7.85 | 10.70 | 9.28 | — | — | 355 | 61.1% | -0.71 | 44.30 | 42.95 | 45.65 | — |
| — | 6.55 | 9.15 | 7.85 | +0.27 | 61.2% | 360 | 61.2% | -0.74 | 48.20 | 46.75 | 49.65 | — |
| — | 5.55 | 8.55 | 7.05 | +0.24 | 61.3% | 365 | 61.3% | -0.76 | 52.33 | 50.75 | 53.90 | — |
| — | 5.30 | 7.00 | 6.15 | +0.22 | 61.4% | 370 | 61.4% | -0.79 | 56.30 | 54.90 | 57.70 | — |
| — | 3.90 | 6.75 | 5.33 | +0.20 | 61.5% | 375 | 61.5% | -0.81 | 60.40 | 58.55 | 62.25 | — |
| — | 4.15 | 5.10 | 4.62 | +0.18 | 61.7% | 380 | 61.7% | -0.83 | 64.80 | 62.95 | 66.65 | — |
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.