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 | |
| — | 57.95 | 60.20 | 59.08 | +1.00 | 47.5% | 255 | 47.5% | -0.00 | — | — | 2.15 | — |
| — | 53.15 | 55.20 | 54.17 | +1.00 | 47.1% | 260 | 47.1% | -0.00 | 1.08 | 0.02 | 2.15 | — |
| — | 47.75 | 50.95 | 49.35 | +0.99 | 46.5% | 265 | 46.5% | -0.01 | — | — | 0.24 | — |
| — | 45.70 | 47.75 | 46.73 | +0.99 | 46.1% | 267.5 | 46.1% | -0.01 | — | — | 2.19 | — |
| — | 42.65 | 46.05 | 44.35 | +0.99 | 45.6% | 270 | 45.6% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 40.40 | 43.10 | 41.75 | +0.98 | 45.2% | 272.5 | 45.2% | -0.02 | 0.11 | 0.04 | 0.18 | — |
| — | 38.25 | 40.65 | 39.45 | +0.98 | 44.7% | 275 | 44.7% | -0.02 | 0.15 | 0.03 | 0.28 | — |
| — | 35.50 | 38.20 | 36.85 | +0.97 | 44.2% | 277.5 | 44.2% | -0.03 | 0.26 | 0.13 | 0.38 | — |
| — | 33.00 | 35.50 | 34.25 | +0.97 | 43.7% | 280 | 43.7% | -0.04 | 0.33 | 0.25 | 0.40 | — |
| — | 30.65 | 33.35 | 32.00 | +0.95 | 43.3% | 282.5 | 43.3% | -0.05 | 0.42 | 0.22 | 0.63 | — |
| — | 28.80 | 30.70 | 29.75 | +0.94 | 42.8% | 285 | 42.8% | -0.06 | 0.51 | 0.42 | 0.59 | — |
| — | 26.55 | 28.35 | 27.45 | +0.93 | 42.5% | 287.5 | 42.5% | -0.07 | 0.68 | 0.49 | 0.87 | — |
| — | 23.95 | 26.05 | 25.00 | +0.91 | 42.1% | 290 | 42.1% | -0.09 | 0.84 | 0.74 | 0.94 | — |
| — | 21.85 | 23.95 | 22.90 | +0.88 | 41.8% | 292.5 | 41.8% | -0.12 | 1.08 | 0.93 | 1.24 | — |
| — | 19.70 | 21.90 | 20.80 | +0.85 | 41.6% | 295 | 41.6% | -0.15 | 1.39 | 1.22 | 1.56 | — |
| — | 17.55 | 19.65 | 18.60 | +0.82 | 41.4% | 297.5 | 41.4% | -0.18 | 1.98 | 1.58 | 2.38 | — |
| — | 15.50 | 17.80 | 16.65 | +0.78 | 41.2% | 300 | 41.2% | -0.22 | 2.36 | 2.27 | 2.45 | — |
| — | 13.85 | 15.70 | 14.78 | +0.74 | 41.0% | 302.5 | 41.0% | -0.26 | 2.99 | 2.58 | 3.40 | — |
| — | 12.05 | 14.00 | 13.03 | +0.69 | 40.9% | 305 | 40.9% | -0.30 | 4.08 | 3.25 | 4.90 | — |
| — | 10.55 | 12.20 | 11.38 | +0.65 | 40.8% | 307.5 | 40.8% | -0.35 | 4.45 | 4.15 | 4.75 | — |
| — | 9.05 | 10.50 | 9.78 | +0.59 | 40.8% | 310 | 40.8% | -0.40 | 5.38 | 5.10 | 5.65 | — |
| — | 7.65 | 8.55 | 8.10 | +0.54 | 40.7% | 312.5 | 40.7% | -0.46 | 6.45 | 6.05 | 6.85 | — |
| — | 6.65 | 7.20 | 6.92 | +0.49 | 40.7% | 315 | 40.7% | -0.51 | 7.80 | 7.15 | 8.45 | — |
| — | 5.45 | 6.45 | 5.95 | +0.44 | 40.6% | 317.5 | 40.6% | -0.56 | 9.12 | 8.40 | 9.85 | — |
| — | 4.55 | 5.10 | 4.83 | +0.39 | 40.6% | 320 | 40.6% | -0.62 | 10.72 | 9.95 | 11.50 | — |
| — | 3.70 | 4.75 | 4.22 | +0.34 | 40.6% | 322.5 | 40.6% | -0.66 | 12.30 | 11.45 | 13.15 | — |
| — | 3.00 | 3.75 | 3.38 | +0.29 | 40.6% | 325 | 40.6% | -0.71 | 14.00 | 13.15 | 14.85 | — |
| — | 2.42 | 3.20 | 2.81 | +0.25 | 40.5% | 327.5 | 40.5% | -0.75 | 16.02 | 15.05 | 17.00 | — |
| — | 2.20 | 2.31 | 2.25 | +0.21 | 40.5% | 330 | 40.5% | -0.79 | 17.88 | 17.00 | 18.75 | — |
| — | 1.60 | 2.15 | 1.88 | +0.17 | 40.5% | 332.5 | 40.5% | -0.83 | 19.88 | 18.90 | 20.85 | — |
| — | 1.27 | 1.56 | 1.42 | +0.15 | 40.5% | 335 | 40.5% | -0.86 | 22.07 | 20.95 | 23.20 | — |
| — | 1.00 | 1.24 | 1.12 | +0.12 | 40.6% | 337.5 | 40.6% | -0.89 | 24.25 | 23.05 | 25.45 | — |
| — | 0.80 | 0.96 | 0.88 | +0.10 | 40.6% | 340 | 40.6% | -0.91 | 26.77 | 25.45 | 28.10 | — |
| — | 0.23 | 0.85 | 0.54 | +0.08 | 40.7% | 342.5 | 40.7% | -0.93 | 28.98 | 27.95 | 30.00 | — |
| — | 0.18 | 2.37 | 1.27 | +0.06 | 40.9% | 345 | 40.9% | -0.95 | 31.32 | 30.35 | 32.30 | — |
| — | 0.25 | 0.69 | 0.47 | +0.05 | 41.1% | 347.5 | 41.1% | -0.96 | 33.75 | 32.75 | 34.75 | — |
| — | 0.17 | 0.48 | 0.33 | +0.04 | 41.4% | 350 | 41.4% | -0.97 | 36.62 | 34.95 | 38.30 | — |
| — | 0.06 | 0.41 | 0.23 | +0.03 | 42.1% | 355 | 42.1% | -0.98 | 41.25 | 39.35 | 43.15 | — |
| — | 0.03 | 2.26 | 1.15 | +0.02 | 43.2% | 360 | 43.2% | -0.99 | 46.17 | 45.15 | 47.20 | — |
| — | — | 2.21 | — | +0.01 | 44.6% | 365 | 44.6% | -1.00 | 51.17 | 50.15 | 52.20 | — |
| — | — | 2.18 | — | +0.01 | 46.2% | 370 | 46.2% | -1.00 | 56.48 | 55.15 | 57.80 | — |
| — | — | 0.17 | — | +0.01 | 47.9% | 375 | 47.9% | -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.