Spot 313.55
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.55 | 59.90 | 58.73 | +1.00 | 56.7% | 255 | 56.7% | -0.00 | — | — | 0.29 | — |
| — | 52.55 | 55.15 | 53.85 | +1.00 | 53.0% | 260 | 53.0% | -0.00 | — | — | 0.16 | — |
| — | 47.55 | 50.05 | 48.80 | +0.99 | 49.7% | 265 | 49.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 45.10 | 47.70 | 46.40 | +0.99 | 48.3% | 267.5 | 48.3% | -0.01 | — | — | 2.22 | — |
| — | 42.60 | 45.10 | 43.85 | +0.99 | 47.1% | 270 | 47.1% | -0.01 | — | — | 0.36 | — |
| — | 40.15 | 42.65 | 41.40 | +0.99 | 46.1% | 272.5 | 46.1% | -0.01 | — | — | 1.79 | — |
| — | 37.65 | 40.05 | 38.85 | +0.98 | 45.3% | 275 | 45.3% | -0.02 | 0.19 | 0.05 | 0.33 | — |
| — | 35.20 | 37.60 | 36.40 | +0.98 | 44.6% | 277.5 | 44.6% | -0.02 | 0.20 | 0.06 | 0.33 | — |
| — | 32.75 | 35.40 | 34.08 | +0.97 | 44.0% | 280 | 44.0% | -0.03 | 0.27 | 0.14 | 0.40 | — |
| — | 30.40 | 32.75 | 31.57 | +0.96 | 43.6% | 282.5 | 43.6% | -0.04 | 0.46 | 0.10 | 0.81 | — |
| — | 27.90 | 30.10 | 29.00 | +0.95 | 43.3% | 285 | 43.3% | -0.05 | 0.56 | 0.36 | 0.75 | — |
| — | 25.50 | 27.75 | 26.62 | +0.93 | 43.0% | 287.5 | 43.0% | -0.07 | 0.62 | 0.50 | 0.75 | — |
| — | 23.20 | 25.40 | 24.30 | +0.91 | 42.8% | 290 | 42.8% | -0.09 | 0.82 | 0.67 | 0.97 | — |
| — | 21.10 | 23.35 | 22.23 | +0.89 | 42.6% | 292.5 | 42.6% | -0.11 | 1.10 | 0.96 | 1.24 | — |
| — | 18.90 | 21.15 | 20.02 | +0.86 | 42.5% | 295 | 42.5% | -0.14 | 1.41 | 1.27 | 1.54 | — |
| — | 16.85 | 18.90 | 17.88 | +0.83 | 42.4% | 297.5 | 42.4% | -0.17 | 1.86 | 1.68 | 2.05 | — |
| — | 15.00 | 17.25 | 16.12 | +0.79 | 42.3% | 300 | 42.3% | -0.21 | 2.36 | 2.23 | 2.49 | — |
| — | 13.50 | 14.70 | 14.10 | +0.75 | 42.2% | 302.5 | 42.2% | -0.25 | 3.11 | 2.82 | 3.40 | — |
| — | 11.95 | 13.20 | 12.57 | +0.70 | 42.1% | 305 | 42.1% | -0.30 | 3.88 | 3.55 | 4.20 | — |
| — | 10.05 | 11.25 | 10.65 | +0.65 | 42.0% | 307.5 | 42.0% | -0.35 | 4.70 | 4.25 | 5.15 | — |
| — | 8.90 | 10.00 | 9.45 | +0.59 | 42.0% | 310 | 42.0% | -0.41 | 5.85 | 5.20 | 6.50 | — |
| — | 7.70 | 8.30 | 8.00 | +0.54 | 41.9% | 312.5 | 41.9% | -0.46 | 6.90 | 6.40 | 7.40 | — |
| — | 6.45 | 7.05 | 6.75 | +0.48 | 41.8% | 315 | 41.8% | -0.52 | 8.12 | 7.65 | 8.60 | — |
| — | 5.35 | 6.05 | 5.70 | +0.43 | 41.7% | 317.5 | 41.7% | -0.57 | 9.50 | 9.00 | 10.00 | — |
| — | 4.40 | 4.90 | 4.65 | +0.38 | 41.7% | 320 | 41.7% | -0.62 | 11.03 | 10.35 | 11.70 | — |
| — | 3.60 | 4.40 | 4.00 | — | — | 322.5 | — | — | 12.62 | 12.10 | 13.15 | — |
| — | 2.83 | 3.40 | 3.12 | — | — | 325 | — | — | 14.35 | 13.80 | 14.90 | — |
| — | 2.26 | 3.60 | 2.93 | — | — | 327.5 | 41.5% | -0.77 | 16.52 | 15.80 | 17.25 | — |
| — | 1.88 | 2.30 | 2.09 | +0.20 | 41.4% | 330 | 41.4% | -0.81 | 18.43 | 17.30 | 19.55 | — |
| — | 1.42 | 1.71 | 1.56 | +0.16 | 41.4% | 332.5 | 41.4% | -0.84 | 20.55 | 19.45 | 21.65 | — |
| — | 1.13 | 1.52 | 1.32 | +0.13 | 41.3% | 335 | 41.3% | -0.87 | 22.65 | 21.55 | 23.75 | — |
| — | 0.82 | 1.30 | 1.06 | +0.11 | 41.2% | 337.5 | 41.2% | -0.90 | 25.02 | 24.05 | 26.00 | — |
| — | 0.63 | 0.81 | 0.72 | +0.08 | 41.1% | 340 | 41.1% | -0.92 | 27.27 | 26.15 | 28.40 | — |
| — | 0.50 | 0.74 | 0.62 | +0.06 | 41.0% | 342.5 | 41.0% | -0.94 | 29.60 | 28.55 | 30.65 | — |
| — | 0.27 | 0.60 | 0.43 | +0.05 | 40.9% | 345 | 40.9% | -0.96 | 32.02 | 30.95 | 33.10 | — |
| — | 0.10 | 0.80 | 0.45 | +0.04 | 40.8% | 347.5 | 40.8% | -0.97 | 34.42 | 33.35 | 35.50 | — |
| — | 0.02 | 0.49 | 0.26 | +0.03 | 40.6% | 350 | 40.6% | -0.98 | 36.60 | 35.40 | 37.80 | — |
| — | 0.04 | 0.39 | 0.21 | +0.01 | 40.4% | 355 | 40.4% | -1.00 | 41.55 | 40.35 | 42.75 | — |
| — | 0.03 | 0.32 | 0.17 | +0.01 | 40.1% | 360 | 40.1% | -1.00 | 46.52 | 45.30 | 47.75 | — |
| — | — | 1.82 | — | +0.00 | 39.8% | 365 | 39.8% | -1.00 | 51.55 | 50.35 | 52.75 | — |
| — | — | 0.77 | — | +0.00 | 39.6% | 370 | 39.6% | -1.00 | 56.55 | 55.35 | 57.75 | — |
| — | — | 2.15 | — | +0.00 | 39.3% | 375 | 39.3% | -1.00 | 61.55 | 60.35 | 62.75 | — |
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.