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 | |
| — | 58.75 | 61.75 | 60.25 | +0.95 | 67.2% | 260 | — | — | 1.00 | 0.67 | 1.33 | — |
| — | 54.25 | 57.10 | 55.67 | — | — | 265 | 67.2% | -0.07 | 1.31 | 0.96 | 1.66 | — |
| — | 49.90 | 52.55 | 51.23 | +0.91 | 66.2% | 270 | — | — | 1.74 | 1.37 | 2.10 | — |
| — | 45.15 | 48.25 | 46.70 | — | — | 275 | — | — | 2.31 | 2.04 | 2.57 | — |
| — | 41.10 | 43.75 | 42.42 | — | — | 280 | — | — | 2.88 | 2.60 | 3.15 | — |
| — | 36.35 | 39.60 | 37.98 | — | — | 285 | 65.0% | -0.17 | 3.75 | 3.20 | 4.30 | — |
| — | 32.80 | 35.95 | 34.38 | +0.79 | 64.7% | 290 | 64.7% | -0.21 | 4.70 | 4.00 | 5.40 | — |
| — | 30.90 | 34.05 | 32.48 | — | — | 292.5 | 64.5% | -0.23 | 5.42 | 5.00 | 5.85 | — |
| — | 29.05 | 31.80 | 30.43 | +0.76 | 64.4% | 295 | — | — | 6.25 | 5.85 | 6.65 | — |
| — | 26.90 | 30.10 | 28.50 | — | — | 297.5 | 64.3% | -0.27 | 6.58 | 5.75 | 7.40 | — |
| — | 25.15 | 28.30 | 26.73 | — | — | 300 | — | — | 7.78 | 6.60 | 8.95 | — |
| — | 24.20 | 26.50 | 25.35 | — | — | 302.5 | — | — | 8.68 | 8.15 | 9.20 | — |
| — | 22.60 | 24.90 | 23.75 | +0.67 | 63.9% | 305 | 63.7% | -0.33 | 9.40 | 8.25 | 10.55 | — |
| — | 21.05 | 23.45 | 22.25 | +0.64 | 63.8% | 307.5 | 63.8% | -0.36 | 10.60 | 9.45 | 11.75 | — |
| — | 19.55 | 21.95 | 20.75 | — | — | 310 | — | — | 11.25 | 10.15 | 12.35 | — |
| — | 18.20 | 20.45 | 19.32 | +0.59 | 63.7% | 312.5 | — | — | 12.35 | 11.25 | 13.45 | — |
| — | 16.80 | 19.80 | 18.30 | — | — | 315 | — | — | 14.03 | 12.95 | 15.10 | — |
| — | 15.90 | 17.80 | 16.85 | — | — | 317.5 | 63.6% | -0.46 | 14.95 | 13.90 | 16.00 | — |
| — | 14.30 | 16.85 | 15.57 | +0.52 | 63.6% | 320 | 63.6% | -0.48 | 16.12 | 15.25 | 17.00 | — |
| — | 13.15 | 15.30 | 14.22 | +0.49 | 63.5% | 322.5 | 63.5% | -0.51 | 17.85 | 16.65 | 19.05 | — |
| — | 12.10 | 14.70 | 13.40 | +0.47 | 63.5% | 325 | 63.5% | -0.53 | 19.07 | 18.05 | 20.10 | — |
| — | 11.60 | 13.50 | 12.55 | +0.44 | 63.5% | 327.5 | 63.5% | -0.56 | 20.73 | 19.65 | 21.80 | — |
| — | 10.40 | 12.15 | 11.28 | +0.42 | 63.5% | 330 | 63.5% | -0.58 | 22.00 | 21.00 | 23.00 | — |
| — | 9.20 | 11.20 | 10.20 | +0.40 | 63.5% | 332.5 | 63.5% | -0.61 | 23.65 | 22.40 | 24.90 | — |
| — | 9.00 | 10.35 | 9.68 | +0.37 | 63.5% | 335 | 63.5% | -0.63 | 25.40 | 24.30 | 26.50 | — |
| — | 8.25 | 9.90 | 9.07 | +0.35 | 63.6% | 337.5 | 63.6% | -0.65 | 27.05 | 25.95 | 28.15 | — |
| — | 7.15 | 8.70 | 7.92 | +0.33 | 63.6% | 340 | 63.6% | -0.67 | 28.88 | 27.85 | 29.90 | — |
| — | 6.45 | 7.95 | 7.20 | +0.31 | 63.6% | 342.5 | 63.6% | -0.70 | 30.60 | 29.55 | 31.65 | — |
| — | 6.10 | 7.70 | 6.90 | +0.29 | 63.7% | 345 | 63.7% | -0.71 | 32.67 | 31.30 | 34.05 | — |
| — | 4.95 | 7.55 | 6.25 | +0.27 | 63.8% | 347.5 | 63.8% | -0.73 | 34.42 | 33.10 | 35.75 | — |
| — | 5.35 | 6.15 | 5.75 | +0.25 | 63.8% | 350 | 63.8% | -0.75 | 36.55 | 35.15 | 37.95 | — |
| — | 4.20 | 6.15 | 5.17 | +0.23 | 63.9% | 352.5 | 63.9% | -0.77 | 38.17 | 36.60 | 39.75 | — |
| — | 3.65 | 5.30 | 4.47 | +0.22 | 64.0% | 355 | 64.0% | -0.79 | 40.38 | 38.65 | 42.10 | — |
| — | 3.30 | 5.20 | 4.25 | +0.20 | 64.1% | 357.5 | 64.1% | -0.80 | 42.35 | 40.75 | 43.95 | — |
| — | 3.45 | 4.70 | 4.08 | +0.19 | 64.1% | 360 | 64.1% | -0.82 | 44.58 | 42.85 | 46.30 | — |
| — | 2.93 | 4.05 | 3.49 | +0.17 | 64.2% | 362.5 | 64.2% | -0.83 | 46.85 | 45.35 | 48.35 | — |
| — | 2.60 | 3.90 | 3.25 | +0.16 | 64.3% | 365 | 64.3% | -0.85 | 48.92 | 47.20 | 50.65 | — |
| — | 2.53 | 3.80 | 3.17 | +0.15 | 64.5% | 367.5 | 64.5% | -0.86 | 51.27 | 49.70 | 52.85 | — |
| — | 2.23 | 3.25 | 2.74 | +0.13 | 64.6% | 370 | 64.6% | -0.87 | 53.33 | 51.50 | 55.15 | — |
| — | 2.10 | 2.75 | 2.42 | +0.12 | 64.7% | 372.5 | 64.7% | -0.88 | 55.75 | 54.20 | 57.30 | — |
| — | 1.76 | 2.30 | 2.03 | +0.11 | 64.8% | 375 | 64.8% | -0.89 | 57.95 | 56.10 | 59.80 | — |
| — | 1.48 | 2.23 | 1.85 | +0.10 | 65.1% | 380 | 65.1% | -0.91 | 62.73 | 61.10 | 64.35 | — |
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.