Spot 313.67
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.55 | 60.85 | 59.20 | +1.00 | 65.9% | 255 | 65.9% | +0.00 | — | — | 2.13 | — |
| — | 51.80 | 55.85 | 53.83 | +1.00 | 66.0% | 260 | 66.0% | +0.00 | — | — | 1.26 | — |
| — | 47.25 | 50.85 | 49.05 | +1.00 | 73.3% | 265 | 73.3% | -0.00 | — | — | 0.04 | — |
| — | 42.05 | 45.85 | 43.95 | +1.00 | 85.9% | 270 | 85.9% | -0.00 | — | — | 0.72 | — |
| — | 37.05 | 40.80 | 38.92 | +1.00 | 92.0% | 275 | 92.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 34.60 | 38.25 | 36.42 | +1.00 | 89.4% | 277.5 | 89.4% | -0.00 | — | — | 0.06 | — |
| — | 31.95 | 35.80 | 33.88 | +1.00 | 83.5% | 280 | 83.5% | -0.00 | — | — | 0.27 | — |
| — | 29.75 | 33.30 | 31.52 | +1.00 | 76.0% | 282.5 | 76.0% | -0.00 | — | — | 1.85 | — |
| — | 27.35 | 30.90 | 29.12 | +1.00 | 68.4% | 285 | 68.4% | -0.00 | — | — | 0.06 | — |
| — | 24.60 | 28.25 | 26.43 | +1.00 | 61.8% | 287.5 | 61.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 22.30 | 24.95 | 23.62 | +1.00 | 56.3% | 290 | 56.3% | -0.00 | — | — | 0.01 | — |
| — | 19.80 | 22.50 | 21.15 | +1.00 | 52.0% | 292.5 | 52.0% | -0.00 | — | — | 0.19 | — |
| — | 17.55 | 20.25 | 18.90 | +0.99 | 48.5% | 295 | 48.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 14.60 | 18.25 | 16.43 | +0.99 | 45.2% | 297.5 | 45.2% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 12.30 | 15.40 | 13.85 | +0.98 | 41.6% | 300 | 41.6% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 10.45 | 12.95 | 11.70 | +0.97 | 38.1% | 302.5 | 38.1% | -0.03 | 0.14 | 0.04 | 0.23 | — |
| — | 8.15 | 10.30 | 9.22 | +0.94 | 34.9% | 305 | 34.9% | -0.06 | 0.10 | 0.06 | 0.15 | — |
| — | 5.80 | 7.15 | 6.47 | +0.88 | 32.3% | 307.5 | 32.3% | -0.12 | 0.23 | 0.13 | 0.33 | — |
| — | 3.85 | 4.80 | 4.33 | +0.77 | 30.7% | 310 | 30.7% | -0.23 | 0.58 | 0.43 | 0.74 | — |
| — | 2.13 | 3.45 | 2.79 | +0.61 | 30.0% | 312.5 | 30.0% | -0.40 | 1.29 | 0.98 | 1.60 | — |
| — | 1.23 | 1.49 | 1.36 | +0.41 | 30.1% | 315 | 30.1% | -0.60 | 2.46 | 1.98 | 2.94 | — |
| — | 0.46 | 0.69 | 0.57 | +0.23 | 30.4% | 317.5 | 30.4% | -0.77 | 4.08 | 3.20 | 4.95 | — |
| — | 0.17 | 0.29 | 0.23 | +0.11 | 30.8% | 320 | 30.8% | -0.90 | 6.42 | 5.80 | 7.05 | — |
| — | 0.02 | 0.25 | 0.14 | +0.04 | 31.0% | 322.5 | 31.0% | -0.96 | 8.60 | 7.65 | 9.55 | — |
| — | — | 0.24 | — | +0.01 | 30.9% | 325 | 30.9% | -0.99 | 11.18 | 10.15 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 327.5 | 30.6% | -1.00 | 13.68 | 12.65 | 14.70 | — |
| — | — | 0.10 | — | +0.00 | 30.2% | 330 | 30.2% | -1.00 | 16.27 | 15.30 | 17.25 | — |
| — | — | 2.13 | — | +0.00 | 29.8% | 332.5 | 29.8% | -1.00 | 18.68 | 17.65 | 19.70 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 335 | 29.5% | -1.00 | 21.18 | 20.15 | 22.20 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 337.5 | 29.2% | -1.00 | 23.68 | 22.65 | 24.70 | — |
| — | — | 0.11 | — | +0.00 | 29.0% | 340 | 29.0% | -1.00 | 26.25 | 25.15 | 27.35 | — |
| — | — | 0.10 | — | +0.00 | 28.7% | 345 | 28.7% | -1.00 | 31.18 | 30.15 | 32.20 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 350 | 28.7% | -1.00 | 36.20 | 35.15 | 37.25 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 355 | 28.9% | -1.00 | 41.17 | 40.15 | 42.20 | — |
| — | — | 0.03 | — | +0.00 | 29.3% | 360 | 29.3% | -1.00 | 46.30 | 44.85 | 47.75 | — |
| — | — | 2.13 | — | +0.00 | 29.9% | 365 | 29.9% | -1.00 | 51.17 | 50.15 | 52.20 | — |
| — | — | 0.05 | — | +0.00 | 30.7% | 370 | 30.7% | -1.00 | 56.48 | 55.15 | 57.80 | — |
| — | — | 0.05 | — | +0.00 | 31.7% | 375 | 31.7% | -1.00 | 61.17 | 60.15 | 62.20 | — |
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.