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 | |
| — | 60.30 | 62.75 | 61.52 | +1.00 | 40.6% | 255 | 40.6% | -0.00 | — | — | 0.50 | — |
| — | 55.30 | 57.80 | 56.55 | +1.00 | 40.3% | 260 | 40.3% | -0.00 | — | — | 0.20 | — |
| — | 50.75 | 52.95 | 51.85 | +1.00 | 40.0% | 265 | — | — | — | — | 0.53 | — |
| — | 45.40 | 47.90 | 46.65 | — | — | 270 | 39.7% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 40.50 | 43.00 | 41.75 | — | — | 275 | — | — | 0.27 | 0.07 | 0.46 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 35.65 | 38.20 | 36.92 | — | — | 280 | — | — | 0.34 | 0.19 | 0.49 | — |
| — | 33.60 | 35.80 | 34.70 | — | — | 282.5 | — | — | 0.67 | 0.27 | 1.07 | — |
| — | 31.25 | 33.45 | 32.35 | +0.95 | 38.8% | 285 | 38.8% | -0.05 | 0.60 | 0.50 | 0.70 | — |
| — | 28.85 | 31.15 | 30.00 | +0.93 | 38.7% | 287.5 | 38.7% | -0.07 | 0.82 | 0.65 | 1.00 | — |
| — | 26.60 | 28.70 | 27.65 | +0.91 | 38.6% | 290 | 38.6% | -0.09 | 1.04 | 0.75 | 1.33 | — |
| — | 24.35 | 26.50 | 25.43 | +0.89 | 38.4% | 292.5 | 38.4% | -0.11 | 1.31 | 1.07 | 1.56 | — |
| — | 22.20 | 24.40 | 23.30 | +0.86 | 38.3% | 295 | 38.3% | -0.14 | 1.58 | 1.37 | 1.79 | — |
| — | 20.05 | 22.20 | 21.12 | +0.84 | 38.2% | 297.5 | 38.2% | -0.16 | 1.99 | 1.82 | 2.16 | — |
| — | 18.00 | 20.15 | 19.07 | +0.80 | 38.1% | 300 | 38.1% | -0.20 | 2.51 | 2.29 | 2.73 | — |
| — | 16.10 | 18.15 | 17.12 | +0.77 | 38.0% | 302.5 | 38.0% | -0.23 | 3.13 | 2.81 | 3.45 | — |
| — | 14.85 | 15.95 | 15.40 | +0.73 | 37.8% | 305 | 37.8% | -0.27 | 3.83 | 3.60 | 4.05 | — |
| — | 12.45 | 14.60 | 13.53 | +0.69 | 37.7% | 307.5 | 37.7% | -0.32 | 4.47 | 4.05 | 4.90 | — |
| — | 11.85 | 12.45 | 12.15 | +0.64 | 37.6% | 310 | 37.6% | -0.36 | 5.62 | 5.10 | 6.15 | — |
| — | 10.30 | 11.20 | 10.75 | +0.59 | 37.5% | 312.5 | 37.5% | -0.41 | 6.50 | 6.20 | 6.80 | — |
| — | 9.00 | 9.85 | 9.43 | +0.55 | 37.4% | 315 | 37.4% | -0.45 | 7.67 | 7.00 | 8.35 | — |
| — | 7.75 | 8.50 | 8.12 | +0.50 | 37.4% | 317.5 | 37.4% | -0.51 | 8.72 | 8.40 | 9.05 | — |
| — | 6.45 | 7.10 | 6.78 | +0.45 | 37.3% | 320 | 37.3% | -0.55 | 10.25 | 9.90 | 10.60 | — |
| — | 5.60 | 6.20 | 5.90 | +0.40 | 37.2% | 322.5 | 37.2% | -0.60 | 11.55 | 11.00 | 12.10 | — |
| 98 | 4.65 | 5.20 | 4.92 | +0.36 | 37.2% | 325 | 37.2% | -0.65 | 13.12 | 12.50 | 13.75 | — |
| — | 3.35 | 4.45 | 3.90 | +0.31 | 37.1% | 327.5 | 37.1% | -0.69 | 15.05 | 14.05 | 16.05 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 330 | — | — | 16.68 | 16.10 | 17.25 | — |
| — | 2.37 | 3.05 | 2.71 | — | — | 332.5 | — | — | 18.43 | 17.60 | 19.25 | — |
| — | 1.96 | 2.51 | 2.23 | — | — | 335 | 37.2% | -0.80 | 20.77 | 19.65 | 21.90 | — |
| — | 1.52 | 2.01 | 1.76 | +0.17 | 37.2% | 337.5 | 37.2% | -0.84 | 22.88 | 21.75 | 24.00 | — |
| — | 1.32 | 1.53 | 1.43 | +0.14 | 37.3% | 340 | 37.3% | -0.86 | 24.85 | 23.60 | 26.10 | — |
| — | 0.93 | 2.85 | 1.89 | +0.12 | 37.4% | 342.5 | 37.4% | -0.89 | 27.15 | 26.00 | 28.30 | — |
| — | 0.39 | 1.14 | 0.77 | +0.10 | 37.5% | 345 | 37.5% | -0.91 | 29.40 | 28.25 | 30.55 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 0.31 | 0.85 | 0.58 | +0.07 | 37.9% | 350 | 37.9% | -0.94 | 34.05 | 32.90 | 35.20 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 0.03 | 1.15 | 0.59 | +0.05 | 38.5% | 355 | 38.5% | -0.96 | 39.08 | 37.85 | 40.30 | — |
| — | 0.01 | 1.92 | 0.96 | +0.03 | 39.1% | 360 | 39.1% | -0.98 | 43.98 | 42.70 | 45.25 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 39.9% | 365 | 39.9% | -0.99 | 48.90 | 47.60 | 50.20 | — |
| — | 0.01 | 2.12 | 1.06 | +0.01 | 40.8% | 370 | 40.8% | -1.00 | 54.20 | 52.60 | 55.80 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 41.7% | 375 | 41.7% | -1.00 | 58.90 | 57.60 | 60.20 | — |
| — | 0.01 | 0.33 | 0.17 | +0.01 | 42.6% | 380 | 42.6% | -1.00 | 63.90 | 62.60 | 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.