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 | |
| — | 57.80 | 60.50 | 59.15 | +1.00 | 38.7% | 255 | 38.7% | -0.00 | — | — | 2.22 | — |
| — | 52.85 | 55.35 | 54.10 | +0.99 | 38.2% | 260 | 38.2% | -0.01 | — | — | 0.21 | — |
| — | 47.90 | 50.55 | 49.23 | +0.99 | 37.7% | 265 | 37.7% | -0.01 | — | — | 2.30 | — |
| — | 42.95 | 45.40 | 44.17 | +0.98 | 37.3% | 270 | 37.3% | -0.02 | 0.18 | 0.02 | 0.35 | — |
| — | 38.10 | 40.50 | 39.30 | +0.97 | 36.9% | 275 | 36.9% | -0.03 | 0.30 | 0.09 | 0.52 | — |
| — | 33.20 | 35.50 | 34.35 | +0.95 | 36.5% | 280 | 36.5% | -0.05 | 0.58 | 0.37 | 0.79 | — |
| — | 30.80 | 33.15 | 31.98 | +0.94 | 36.4% | 282.5 | 36.4% | -0.06 | 0.66 | 0.46 | 0.85 | — |
| — | 28.50 | 30.85 | 29.68 | +0.92 | 36.2% | 285 | 36.2% | -0.08 | 0.78 | 0.51 | 1.04 | — |
| — | 26.40 | 28.35 | 27.38 | +0.90 | 36.0% | 287.5 | 36.0% | -0.10 | 1.20 | 0.99 | 1.41 | — |
| — | 24.15 | 26.45 | 25.30 | +0.88 | 35.9% | 290 | 35.9% | -0.12 | 1.49 | 1.20 | 1.78 | — |
| — | 22.00 | 24.35 | 23.18 | +0.85 | 35.7% | 292.5 | 35.7% | -0.15 | 1.81 | 1.52 | 2.11 | — |
| — | 20.10 | 22.05 | 21.07 | +0.82 | 35.6% | 295 | 35.6% | -0.18 | 2.23 | 1.90 | 2.57 | — |
| — | 18.10 | 20.25 | 19.18 | +0.79 | 35.4% | 297.5 | 35.4% | -0.21 | 2.82 | 2.59 | 3.05 | — |
| — | 16.25 | 17.80 | 17.02 | +0.76 | 35.3% | 300 | 35.3% | -0.24 | 3.33 | 3.10 | 3.55 | — |
| — | 14.80 | 15.95 | 15.38 | +0.72 | 35.2% | 302.5 | 35.2% | -0.28 | 4.05 | 3.60 | 4.50 | — |
| — | 13.15 | 14.35 | 13.75 | +0.68 | 35.0% | 305 | 35.0% | -0.33 | 4.95 | 4.55 | 5.35 | — |
| — | 11.10 | 12.60 | 11.85 | +0.64 | 34.9% | 307.5 | 34.9% | -0.36 | 5.92 | 5.45 | 6.40 | — |
| — | 10.15 | 11.35 | 10.75 | +0.59 | 34.8% | 310 | 34.8% | -0.41 | 6.83 | 6.40 | 7.25 | — |
| — | 8.25 | 9.95 | 9.10 | +0.54 | 34.7% | 312.5 | 34.7% | -0.46 | 8.05 | 7.50 | 8.60 | — |
| — | 7.65 | 8.60 | 8.12 | +0.50 | 34.6% | 315 | 34.6% | -0.51 | 9.15 | 8.60 | 9.70 | — |
| — | 6.45 | 7.95 | 7.20 | +0.45 | 34.6% | 317.5 | 34.6% | -0.55 | 10.57 | 10.05 | 11.10 | — |
| — | 5.70 | 6.40 | 6.05 | +0.40 | 34.5% | 320 | 34.5% | -0.60 | 12.22 | 11.60 | 12.85 | — |
| — | 4.40 | 5.50 | 4.95 | +0.36 | 34.5% | 322.5 | 34.5% | -0.64 | 13.62 | 13.10 | 14.15 | — |
| — | 4.10 | 4.55 | 4.33 | +0.32 | 34.5% | 325 | 34.5% | -0.69 | 15.62 | 14.90 | 16.35 | — |
| — | 3.30 | 3.95 | 3.62 | +0.28 | 34.5% | 327.5 | 34.5% | -0.73 | 17.50 | 16.45 | 18.55 | — |
| — | 2.77 | 3.20 | 2.98 | +0.24 | 34.5% | 330 | 34.5% | -0.76 | 19.20 | 18.10 | 20.30 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 1.75 | 2.20 | 1.98 | +0.18 | 34.7% | 335 | 34.7% | -0.83 | 23.35 | 22.25 | 24.45 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 1.15 | 1.44 | 1.29 | +0.13 | 35.0% | 340 | 35.0% | -0.88 | 27.55 | 26.40 | 28.70 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 0.63 | 1.51 | 1.07 | +0.09 | 35.4% | 345 | 35.4% | -0.92 | 32.27 | 31.05 | 33.50 | — |
| — | 0.33 | 0.90 | 0.61 | +0.06 | 35.8% | 350 | 35.8% | -0.95 | 37.05 | 35.95 | 38.15 | — |
| — | 0.10 | 0.96 | 0.53 | +0.05 | 36.4% | 355 | 36.4% | -0.97 | 41.92 | 40.80 | 43.05 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 37.0% | 360 | 37.0% | -0.98 | 46.55 | 45.35 | 47.75 | — |
| — | 0.03 | 0.33 | 0.18 | +0.02 | 37.7% | 365 | 37.7% | -0.99 | 51.52 | 50.30 | 52.75 | — |
| — | — | 0.97 | — | +0.02 | 38.5% | 370 | 38.5% | -1.00 | 56.60 | 55.25 | 57.95 | — |
| — | 0.01 | 2.19 | 1.10 | +0.01 | 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.