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 | 63.15 | 61.83 | +0.99 | 70.6% | 257.5 | 70.6% | -0.01 | — | — | 0.29 | — |
| — | 57.65 | 60.60 | 59.12 | +0.99 | 69.5% | 260 | 69.5% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 55.25 | 58.20 | 56.73 | +0.98 | 68.5% | 262.5 | 68.5% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 53.15 | 55.60 | 54.38 | +0.98 | 67.4% | 265 | 67.4% | -0.02 | 0.20 | 0.16 | 0.25 | — |
| — | 50.70 | 53.30 | 52.00 | +0.98 | 66.3% | 267.5 | 66.3% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 48.25 | 50.80 | 49.52 | +0.97 | 65.2% | 270 | 65.2% | -0.03 | 0.34 | 0.29 | 0.40 | — |
| — | 45.90 | 48.25 | 47.08 | +0.97 | 64.2% | 272.5 | 64.2% | -0.03 | 0.41 | 0.23 | 0.59 | — |
| — | 43.20 | 46.00 | 44.60 | +0.96 | 63.2% | 275 | 63.2% | -0.04 | 0.47 | 0.33 | 0.60 | — |
| — | 40.80 | 43.60 | 42.20 | +0.95 | 62.3% | 277.5 | 62.3% | -0.05 | 0.57 | 0.21 | 0.94 | — |
| — | 38.60 | 41.20 | 39.90 | +0.94 | 61.4% | 280 | 61.4% | -0.06 | 0.65 | 0.60 | 0.69 | — |
| — | 36.00 | 38.75 | 37.38 | +0.93 | 60.6% | 282.5 | 60.6% | -0.07 | 0.77 | 0.63 | 0.90 | — |
| — | 33.90 | 36.50 | 35.20 | +0.92 | 59.9% | 285 | 59.9% | -0.08 | 0.99 | 0.91 | 1.07 | — |
| — | 31.00 | 34.55 | 32.77 | +0.90 | 59.3% | 287.5 | 59.3% | -0.10 | 1.22 | 0.97 | 1.47 | — |
| — | 29.35 | 31.80 | 30.57 | +0.89 | 58.7% | 290 | 58.7% | -0.11 | 1.51 | 1.26 | 1.76 | — |
| — | 27.20 | 29.60 | 28.40 | +0.87 | 58.2% | 292.5 | 58.2% | -0.13 | 1.80 | 1.56 | 2.05 | — |
| — | 24.85 | 27.95 | 26.40 | +0.85 | 57.7% | 295 | 57.7% | -0.15 | 2.11 | 2.02 | 2.20 | — |
| — | 22.95 | 25.90 | 24.43 | +0.82 | 57.3% | 297.5 | 57.3% | -0.18 | 2.54 | 2.39 | 2.69 | — |
| — | 20.95 | 23.40 | 22.18 | +0.79 | 57.0% | 300 | 57.0% | -0.21 | 3.02 | 2.85 | 3.20 | — |
| — | 18.90 | 21.45 | 20.18 | +0.76 | 56.8% | 302.5 | 56.8% | -0.24 | 3.60 | 3.30 | 3.90 | — |
| — | 17.10 | 19.65 | 18.38 | +0.73 | 56.6% | 305 | 56.6% | -0.27 | 4.25 | 3.85 | 4.65 | — |
| — | 15.70 | 17.55 | 16.62 | +0.70 | 56.4% | 307.5 | 56.4% | -0.31 | 5.22 | 4.65 | 5.80 | — |
| — | 13.40 | 15.60 | 14.50 | +0.66 | 56.3% | 310 | 56.3% | -0.34 | 5.78 | 5.35 | 6.20 | — |
| — | 12.60 | 14.40 | 13.50 | +0.62 | 56.2% | 312.5 | 56.2% | -0.38 | 6.72 | 6.20 | 7.25 | — |
| — | 11.30 | 12.85 | 12.07 | +0.58 | 56.2% | 315 | 56.2% | -0.42 | 7.88 | 7.55 | 8.20 | — |
| — | 10.00 | 11.30 | 10.65 | +0.54 | 56.2% | 317.5 | 56.2% | -0.46 | 9.03 | 8.30 | 9.75 | — |
| — | 9.15 | 9.70 | 9.43 | +0.50 | 56.2% | 320 | 56.2% | -0.50 | 10.38 | 9.70 | 11.05 | — |
| — | 7.55 | 8.85 | 8.20 | +0.46 | 56.2% | 322.5 | 56.2% | -0.54 | 11.78 | 10.90 | 12.65 | — |
| — | 6.75 | 7.90 | 7.33 | +0.42 | 56.3% | 325 | 56.3% | -0.58 | 13.18 | 12.30 | 14.05 | — |
| — | 5.85 | 7.15 | 6.50 | +0.38 | 56.3% | 327.5 | 56.3% | -0.62 | 14.85 | 14.15 | 15.55 | — |
| — | 5.10 | 5.90 | 5.50 | +0.35 | 56.4% | 330 | 56.4% | -0.65 | 16.50 | 15.70 | 17.30 | — |
| — | 4.00 | 5.40 | 4.70 | +0.31 | 56.5% | 332.5 | 56.5% | -0.69 | 18.15 | 17.30 | 19.00 | — |
| — | 3.75 | 4.45 | 4.10 | +0.28 | 56.6% | 335 | 56.6% | -0.72 | 20.32 | 19.05 | 21.60 | — |
| — | 3.00 | 4.15 | 3.58 | +0.25 | 56.8% | 337.5 | 56.8% | -0.75 | 21.82 | 20.45 | 23.20 | — |
| — | 2.75 | 3.15 | 2.95 | +0.22 | 56.9% | 340 | 56.9% | -0.78 | 23.85 | 22.70 | 25.00 | — |
| — | 2.23 | 2.79 | 2.51 | +0.19 | 57.1% | 342.5 | 57.1% | -0.81 | 25.80 | 24.30 | 27.30 | — |
| — | 1.88 | 2.40 | 2.14 | +0.17 | 57.3% | 345 | 57.3% | -0.83 | 28.23 | 27.00 | 29.45 | — |
| — | 1.75 | 2.05 | 1.90 | +0.15 | 57.5% | 347.5 | 57.5% | -0.85 | 30.15 | 28.60 | 31.70 | — |
| — | 1.38 | 1.68 | 1.53 | +0.13 | 57.8% | 350 | 57.8% | -0.87 | 32.45 | 31.15 | 33.75 | — |
| — | 1.01 | 2.03 | 1.52 | +0.11 | 58.0% | 352.5 | 58.0% | -0.89 | 34.77 | 33.10 | 36.45 | — |
| — | 0.84 | 1.28 | 1.06 | +0.10 | 58.3% | 355 | 58.3% | -0.91 | 37.30 | 35.85 | 38.75 | — |
| — | 0.75 | 1.05 | 0.90 | +0.09 | 58.6% | 357.5 | 58.6% | -0.92 | 39.67 | 38.20 | 41.15 | — |
| — | 0.75 | 0.88 | 0.81 | +0.08 | 58.9% | 360 | 58.9% | -0.93 | 41.70 | 40.35 | 43.05 | — |
| — | 0.46 | 0.81 | 0.64 | +0.06 | 59.2% | 362.5 | 59.2% | -0.94 | 44.35 | 42.75 | 45.95 | — |
| — | 0.55 | 0.71 | 0.63 | +0.06 | 59.5% | 365 | 59.5% | -0.95 | 46.85 | 45.35 | 48.35 | — |
| — | 0.26 | 0.77 | 0.52 | +0.05 | 59.9% | 367.5 | 59.9% | -0.96 | 48.92 | 47.30 | 50.55 | — |
| — | 0.18 | 0.45 | 0.32 | +0.04 | 60.2% | 370 | 60.2% | -0.96 | 51.05 | 49.50 | 52.60 | — |
| — | 0.11 | 0.62 | 0.36 | +0.04 | 60.6% | 372.5 | 60.6% | -0.97 | 53.90 | 52.20 | 55.60 | — |
| — | 0.01 | 0.61 | 0.31 | +0.03 | 61.0% | 375 | 61.0% | -0.97 | 56.35 | 54.65 | 58.05 | — |
| — | 0.01 | 0.62 | 0.32 | +0.03 | 61.4% | 377.5 | 61.4% | -0.98 | 58.77 | 57.40 | 60.15 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 61.7% | 380 | 61.7% | -0.98 | 61.20 | 59.95 | 62.45 | — |
| — | — | 0.90 | — | — | — | 382.5 | — | — | 63.77 | 62.35 | 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.