Spot 316.28
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.25 | 58.65 | 57.45 | +0.98 | 34.4% | 260 | 34.4% | -0.02 | 0.26 | 0.09 | 0.42 | — |
| — | 46.90 | 49.00 | 47.95 | +0.96 | 32.7% | 270 | 32.7% | -0.04 | 0.56 | 0.44 | 0.68 | — |
| — | 42.10 | 44.35 | 43.23 | +0.94 | 32.0% | 275 | 32.0% | -0.06 | 0.81 | 0.66 | 0.96 | — |
| — | 37.60 | 39.65 | 38.62 | +0.92 | 31.4% | 280 | 31.4% | -0.08 | 1.17 | 1.10 | 1.23 | — |
| — | 32.95 | 35.30 | 34.12 | +0.89 | 30.9% | 285 | 30.9% | -0.11 | 1.74 | 1.38 | 2.09 | — |
| — | 28.60 | 31.00 | 29.80 | +0.85 | 30.5% | 290 | 30.5% | -0.15 | 2.27 | 2.10 | 2.43 | — |
| — | 24.45 | 26.65 | 25.55 | +0.81 | 30.1% | 295 | 30.1% | -0.19 | 3.12 | 2.85 | 3.40 | — |
| — | 22.45 | 24.75 | 23.60 | +0.78 | 30.0% | 297.5 | 30.0% | -0.22 | 3.77 | 3.40 | 4.15 | — |
| — | 20.65 | 22.60 | 21.62 | +0.76 | 29.8% | 300 | 29.8% | -0.25 | 4.30 | 4.10 | 4.50 | — |
| — | 18.75 | 20.75 | 19.75 | +0.72 | 29.7% | 302.5 | 29.7% | -0.28 | 5.25 | 4.65 | 5.85 | — |
| — | 17.00 | 19.00 | 18.00 | +0.69 | 29.6% | 305 | 29.6% | -0.31 | 5.72 | 5.45 | 6.00 | — |
| — | 15.70 | 16.90 | 16.30 | — | — | 307.5 | 29.5% | -0.34 | 6.55 | 6.15 | 6.95 | — |
| — | 14.75 | 15.60 | 15.18 | +0.63 | 29.4% | 310 | 29.4% | -0.38 | 7.58 | 7.40 | 7.75 | — |
| — | 12.25 | 14.20 | 13.22 | +0.59 | 29.3% | 312.5 | 29.3% | -0.41 | 8.53 | 8.10 | 8.95 | — |
| — | 11.85 | 12.60 | 12.22 | +0.55 | 29.2% | 315 | 29.2% | -0.45 | 9.60 | 9.15 | 10.05 | — |
| — | 10.10 | 11.30 | 10.70 | +0.52 | 29.2% | 317.5 | 29.2% | -0.49 | 10.95 | 10.50 | 11.40 | — |
| — | 9.35 | 9.95 | 9.65 | +0.48 | 29.1% | 320 | 29.1% | -0.52 | 12.28 | 12.00 | 12.55 | — |
| — | 7.40 | 8.95 | 8.18 | +0.44 | 29.1% | 322.5 | 29.1% | -0.56 | 14.03 | 12.95 | 15.10 | — |
| — | 7.40 | 8.05 | 7.72 | — | — | 325 | 29.0% | -0.60 | 15.38 | 14.40 | 16.35 | — |
| — | 6.55 | 6.90 | 6.72 | +0.37 | 29.0% | 327.5 | 29.0% | -0.63 | 17.10 | 16.05 | 18.15 | — |
| — | 5.65 | 6.10 | 5.88 | — | — | 330 | 28.9% | -0.67 | 18.77 | 17.70 | 19.85 | — |
| — | 4.15 | 5.40 | 4.78 | +0.31 | 28.9% | 332.5 | 28.9% | -0.70 | 20.38 | 19.35 | 21.40 | — |
| — | 4.25 | 4.65 | 4.45 | +0.28 | 28.9% | 335 | 28.9% | -0.73 | 22.35 | 21.25 | 23.45 | — |
| — | 2.98 | 4.10 | 3.54 | +0.25 | 28.9% | 337.5 | 28.9% | -0.76 | 24.07 | 23.00 | 25.15 | — |
| — | 3.10 | 3.45 | 3.27 | +0.22 | 28.9% | 340 | 28.9% | -0.79 | 26.27 | 25.20 | 27.35 | — |
| — | 2.36 | 3.00 | 2.68 | +0.20 | 28.9% | 342.5 | 28.9% | -0.82 | 28.27 | 27.15 | 29.40 | — |
| — | 1.95 | 2.64 | 2.29 | +0.18 | 28.9% | 345 | 28.9% | -0.84 | 30.32 | 29.15 | 31.50 | — |
| — | 1.62 | 1.85 | 1.74 | +0.14 | 28.9% | 350 | — | — | 34.73 | 33.55 | 35.90 | 82 |
| — | 1.08 | 1.37 | 1.23 | — | — | 355 | — | — | 39.23 | 38.00 | 40.45 | — |
| — | 0.72 | 0.99 | 0.85 | — | — | 360 | — | — | 44.12 | 43.05 | 45.20 | — |
| — | 0.38 | 0.94 | 0.66 | — | — | 365 | 29.1% | -0.97 | 48.88 | 47.75 | 50.00 | — |
| — | 0.27 | 0.50 | 0.39 | — | — | 370 | 29.2% | -0.99 | 53.88 | 52.65 | 55.10 | — |
| — | 0.05 | 0.51 | 0.28 | — | — | 380 | 29.6% | -1.00 | 63.85 | 62.60 | 65.10 | — |
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.