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 | |
| — | 60.05 | 62.60 | 61.33 | +1.00 | 80.2% | 255 | 80.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 55.05 | 57.60 | 56.33 | +0.99 | 75.8% | 260 | 75.8% | -0.01 | — | — | 0.11 | — |
| — | 50.40 | 52.45 | 51.42 | +0.99 | 71.5% | 265 | 71.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 47.55 | 50.15 | 48.85 | +0.99 | 69.5% | 267.5 | 69.5% | -0.01 | — | — | 0.29 | — |
| — | 45.10 | 47.65 | 46.38 | +0.99 | 67.7% | 270 | — | — | — | — | 0.30 | — |
| — | 42.60 | 45.20 | 43.90 | — | — | 272.5 | — | — | — | — | 0.28 | — |
| — | 40.10 | 42.70 | 41.40 | — | — | 275 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 37.65 | 40.25 | 38.95 | +0.98 | 62.9% | 277.5 | — | — | — | — | 0.33 | — |
| — | 35.20 | 37.75 | 36.48 | — | — | 280 | — | — | 0.17 | 0.09 | 0.24 | — |
| — | 32.75 | 35.30 | 34.02 | — | — | 282.5 | 60.3% | -0.03 | 0.22 | 0.15 | 0.29 | — |
| — | 30.30 | 32.90 | 31.60 | +0.96 | 59.2% | 285 | 59.2% | -0.04 | 0.28 | 0.15 | 0.41 | — |
| — | 28.25 | 30.60 | 29.43 | +0.95 | 58.3% | 287.5 | 58.3% | -0.05 | 0.39 | 0.32 | 0.46 | — |
| — | 25.85 | 28.20 | 27.02 | +0.93 | 57.4% | 290 | 57.4% | -0.07 | 0.52 | 0.50 | 0.53 | — |
| — | 23.55 | 25.85 | 24.70 | +0.91 | 56.6% | 292.5 | 56.6% | -0.09 | 0.66 | 0.52 | 0.79 | — |
| — | 21.30 | 23.60 | 22.45 | +0.89 | 55.9% | 295 | 55.9% | -0.11 | 0.98 | 0.86 | 1.11 | — |
| — | 19.05 | 21.35 | 20.20 | — | — | 297.5 | 55.3% | -0.14 | 1.30 | 1.07 | 1.53 | — |
| — | 16.90 | 19.20 | 18.05 | — | — | 300 | 54.8% | -0.17 | 1.69 | 1.49 | 1.89 | — |
| — | 14.90 | 17.00 | 15.95 | — | — | 302.5 | — | — | 2.14 | 1.95 | 2.33 | — |
| — | 13.35 | 15.05 | 14.20 | — | — | 305 | — | — | 2.63 | 2.36 | 2.90 | — |
| — | 11.75 | 13.15 | 12.45 | — | — | 307.5 | — | — | 3.38 | 3.05 | 3.70 | — |
| — | 10.35 | 11.40 | 10.88 | +0.66 | 53.3% | 310 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 8.90 | 9.55 | 9.22 | — | — | 312.5 | — | — | 5.33 | 4.95 | 5.70 | — |
| — | 7.55 | 8.15 | 7.85 | — | — | 315 | — | — | 6.42 | 6.10 | 6.75 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 317.5 | 52.8% | -0.51 | 7.67 | 7.30 | 8.05 | — |
| — | 5.20 | 5.75 | 5.47 | +0.43 | 52.7% | 320 | 52.7% | -0.57 | 8.93 | 8.35 | 9.50 | — |
| — | 4.25 | 4.90 | 4.58 | +0.38 | 52.7% | 322.5 | 52.7% | -0.62 | 10.55 | 9.95 | 11.15 | — |
| — | 3.35 | 3.95 | 3.65 | +0.33 | 52.6% | 325 | 52.6% | -0.68 | 12.07 | 11.35 | 12.80 | — |
| — | 2.73 | 3.15 | 2.94 | +0.28 | 52.5% | 327.5 | 52.5% | -0.73 | 13.90 | 13.50 | 14.30 | — |
| — | 2.14 | 2.44 | 2.29 | +0.23 | 52.3% | 330 | 52.3% | -0.77 | 15.88 | 15.25 | 16.50 | — |
| — | 1.68 | 1.96 | 1.82 | — | — | 332.5 | 52.1% | -0.81 | 18.00 | 16.95 | 19.05 | — |
| — | 1.27 | 1.48 | 1.38 | — | — | 335 | — | — | 20.05 | 19.00 | 21.10 | — |
| — | 0.97 | 1.21 | 1.09 | +0.12 | 51.4% | 337.5 | — | — | 22.12 | 21.05 | 23.20 | — |
| — | 0.70 | 0.92 | 0.81 | +0.09 | 50.9% | 340 | 50.9% | -0.91 | 24.30 | 23.25 | 25.35 | — |
| — | 0.45 | 0.78 | 0.61 | +0.07 | 50.2% | 342.5 | 50.2% | -0.93 | 26.60 | 25.35 | 27.85 | — |
| — | 0.30 | 0.55 | 0.42 | +0.05 | 49.6% | 345 | 49.6% | -0.95 | 29.02 | 27.90 | 30.15 | — |
| — | — | 0.75 | — | +0.03 | 48.8% | 347.5 | 48.8% | -0.97 | 31.50 | 30.20 | 32.80 | — |
| — | 0.08 | 0.37 | 0.23 | +0.02 | 48.0% | 350 | 48.0% | -0.98 | 33.92 | 32.65 | 35.20 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 46.4% | 355 | 46.4% | -1.00 | 39.00 | 37.80 | 40.20 | — |
| — | — | 0.09 | — | +0.00 | 44.9% | 360 | 44.9% | -1.00 | 44.20 | 42.60 | 45.80 | — |
| — | — | 1.95 | — | +0.00 | 43.6% | 365 | 43.6% | -1.00 | 48.95 | 47.60 | 50.30 | — |
| — | — | 1.94 | — | +0.00 | 42.5% | 370 | 42.5% | -1.00 | 54.05 | 52.60 | 55.50 | — |
| — | — | 0.50 | — | +0.00 | 41.6% | 375 | 41.6% | -1.00 | 58.90 | 57.60 | 60.20 | — |
| — | — | 2.14 | — | +0.00 | 41.0% | 380 | 41.0% | -1.00 | 63.98 | 62.75 | 65.20 | — |
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.