Spot 309.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.40 | 61.15 | 59.77 | +0.99 | 83.7% | 250 | 83.7% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 53.90 | 56.20 | 55.05 | +0.99 | 82.0% | 255 | 82.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 51.05 | 53.70 | 52.38 | +0.99 | 81.0% | 257.5 | 81.0% | -0.01 | — | — | 0.37 | — |
| — | 48.10 | 51.40 | 49.75 | +0.98 | 80.0% | 260 | 80.0% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 45.55 | 48.80 | 47.17 | +0.98 | 78.9% | 262.5 | 78.9% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 43.25 | 46.35 | 44.80 | +0.97 | 77.8% | 265 | 77.8% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 40.60 | 43.90 | 42.25 | +0.97 | 76.7% | 267.5 | 76.7% | -0.03 | 0.28 | 0.07 | 0.49 | — |
| — | 38.80 | 41.60 | 40.20 | +0.96 | 75.7% | 270 | 75.7% | -0.04 | 0.33 | 0.24 | 0.41 | — |
| — | 35.70 | 39.05 | 37.38 | +0.95 | 74.7% | 272.5 | 74.7% | -0.05 | 0.47 | 0.38 | 0.57 | — |
| — | 33.65 | 36.80 | 35.23 | +0.94 | 73.7% | 275 | 73.7% | -0.06 | 0.60 | 0.50 | 0.71 | — |
| — | 31.60 | 34.45 | 33.02 | +0.93 | 72.9% | 277.5 | 72.9% | -0.07 | 0.72 | 0.59 | 0.85 | — |
| — | 29.55 | 31.70 | 30.62 | +0.91 | 72.1% | 280 | 72.1% | -0.09 | 0.88 | 0.75 | 1.00 | — |
| — | 27.10 | 29.90 | 28.50 | +0.90 | 71.3% | 282.5 | 71.3% | -0.10 | 1.18 | 1.03 | 1.32 | — |
| — | 24.65 | 27.25 | 25.95 | +0.88 | 70.7% | 285 | 70.7% | -0.12 | 1.38 | 1.15 | 1.60 | — |
| — | 22.50 | 25.10 | 23.80 | +0.85 | 70.2% | 287.5 | 70.2% | -0.15 | 1.77 | 1.56 | 1.98 | — |
| — | 21.50 | 22.60 | 22.05 | +0.82 | 69.7% | 290 | 69.7% | -0.18 | 2.13 | 2.05 | 2.21 | — |
| — | 19.45 | 20.60 | 20.02 | +0.79 | 69.4% | 292.5 | 69.4% | -0.21 | 2.79 | 2.52 | 3.05 | — |
| — | 17.45 | 18.75 | 18.10 | +0.76 | 69.1% | 295 | 69.1% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 15.85 | 16.90 | 16.38 | +0.72 | 68.9% | 297.5 | 68.9% | -0.28 | 4.08 | 3.70 | 4.45 | — |
| — | 14.10 | 15.20 | 14.65 | +0.68 | 68.8% | 300 | 68.8% | -0.32 | 4.85 | 4.55 | 5.15 | — |
| — | 12.50 | 13.50 | 13.00 | +0.64 | 68.7% | 302.5 | 68.7% | -0.36 | 5.75 | 5.45 | 6.05 | — |
| — | 10.90 | 12.05 | 11.47 | +0.60 | 68.7% | 305 | 68.7% | -0.40 | 6.78 | 6.45 | 7.10 | — |
| — | 9.75 | 10.60 | 10.18 | +0.55 | 68.6% | 307.5 | — | — | 7.65 | 7.10 | 8.20 | — |
| — | 8.55 | 9.05 | 8.80 | — | — | 310 | — | — | 9.07 | 8.75 | 9.40 | — |
| — | 7.35 | 7.95 | 7.65 | — | — | 312.5 | 68.5% | -0.54 | 10.43 | 10.10 | 10.75 | — |
| — | 6.30 | 6.90 | 6.60 | +0.42 | 68.5% | 315 | 68.5% | -0.58 | 11.78 | 11.20 | 12.35 | — |
| — | 5.40 | 6.00 | 5.70 | +0.38 | 68.4% | 317.5 | — | — | 13.35 | 12.90 | 13.80 | — |
| — | 4.60 | 4.95 | 4.78 | — | — | 320 | 68.4% | -0.66 | 15.00 | 14.55 | 15.45 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 322.5 | — | — | 16.73 | 16.20 | 17.25 | — |
| — | 3.15 | 3.65 | 3.40 | — | — | 325 | — | — | 18.60 | 18.10 | 19.10 | — |
| — | 2.62 | 3.15 | 2.88 | +0.23 | 68.7% | 327.5 | 68.7% | -0.77 | 20.55 | 19.95 | 21.15 | — |
| — | 2.12 | 2.54 | 2.33 | — | — | 330 | 68.8% | -0.80 | 22.93 | 21.90 | 23.95 | — |
| — | 1.73 | 2.20 | 1.97 | — | — | 332.5 | 69.0% | -0.83 | 24.70 | 23.90 | 25.50 | — |
| — | 1.39 | 1.81 | 1.60 | +0.15 | 69.2% | 335 | 69.2% | -0.85 | 26.95 | 25.75 | 28.15 | — |
| — | 1.07 | 1.51 | 1.29 | +0.13 | 69.4% | 337.5 | 69.4% | -0.88 | 29.32 | 28.00 | 30.65 | — |
| — | 0.91 | 1.23 | 1.07 | +0.11 | 69.7% | 340 | 69.7% | -0.89 | 31.60 | 30.75 | 32.45 | — |
| — | 0.67 | 0.92 | 0.80 | +0.09 | 70.1% | 342.5 | 70.1% | -0.91 | 33.80 | 32.05 | 35.55 | — |
| — | 0.56 | 0.87 | 0.71 | +0.08 | 70.4% | 345 | 70.4% | -0.93 | 36.33 | 34.65 | 38.00 | — |
| — | 0.42 | 0.73 | 0.57 | +0.06 | 70.9% | 347.5 | 70.9% | -0.94 | 38.62 | 36.95 | 40.30 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 71.4% | 350 | 71.4% | -0.95 | 40.98 | 39.85 | 42.10 | — |
| — | 0.02 | 1.03 | 0.53 | +0.05 | 71.9% | 352.5 | 71.9% | -0.96 | 43.35 | 41.85 | 44.85 | — |
| — | 0.17 | 0.47 | 0.32 | +0.04 | 72.6% | 355 | 72.6% | -0.96 | 45.88 | 44.25 | 47.50 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 73.2% | 357.5 | 73.2% | -0.97 | 48.35 | 46.70 | 50.00 | — |
| — | 0.18 | 0.27 | 0.23 | +0.03 | 73.9% | 360 | 73.9% | -0.97 | 50.83 | 49.20 | 52.45 | — |
| — | 0.01 | 0.37 | 0.19 | +0.02 | 74.6% | 362.5 | 74.6% | -0.98 | 53.12 | 51.35 | 54.90 | — |
| — | — | 0.23 | — | +0.02 | 75.4% | 365 | 75.4% | -0.98 | 55.75 | 54.10 | 57.40 | — |
| — | — | 0.76 | — | +0.02 | 76.2% | 367.5 | 76.2% | -0.99 | 58.15 | 56.65 | 59.65 | — |
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.