Spot 311.96
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 61.30 | 64.80 | 63.05 | +0.97 | 42.4% | 250 | 42.4% | -0.03 | 0.55 | 0.17 | 0.92 | 13 |
| 0 | 56.95 | 60.00 | 58.48 | +0.96 | 41.8% | 255 | 41.8% | -0.04 | 0.74 | 0.17 | 1.32 | 3 |
| 0 | 51.75 | 55.75 | 53.75 | +0.95 | 41.3% | 260 | 41.3% | -0.05 | 1.03 | 0.51 | 1.56 | 4 |
| 0 | 47.10 | 49.95 | 48.52 | +0.93 | 40.8% | 265 | 40.8% | -0.07 | 1.40 | 0.42 | 2.37 | 3 |
| — | 42.55 | 46.40 | 44.48 | +0.91 | 40.3% | 270 | 40.3% | -0.09 | 1.66 | 0.66 | 2.65 | — |
| — | 38.15 | 41.15 | 39.65 | +0.89 | 39.9% | 275 | 39.9% | -0.11 | 2.38 | 1.32 | 3.45 | — |
| — | 33.85 | 36.50 | 35.17 | +0.86 | 39.4% | 280 | 39.4% | -0.14 | 2.83 | 1.41 | 4.25 | — |
| — | 29.70 | 32.40 | 31.05 | +0.82 | 39.0% | 285 | 39.0% | -0.18 | 3.29 | 2.69 | 3.90 | — |
| — | 25.85 | 28.55 | 27.20 | +0.78 | 38.7% | 290 | 38.7% | -0.23 | 4.22 | 3.25 | 5.20 | — |
| — | 22.20 | 24.90 | 23.55 | +0.73 | 38.3% | 295 | 38.3% | -0.27 | 6.75 | 5.80 | 7.70 | — |
| — | 18.80 | 21.70 | 20.25 | +0.67 | 38.0% | 300 | 38.0% | -0.33 | 7.75 | 7.00 | 8.50 | — |
| — | 16.45 | 18.45 | 17.45 | +0.62 | 37.7% | 305 | 37.7% | -0.39 | 10.05 | 9.05 | 11.05 | — |
| — | 14.35 | 15.75 | 15.05 | +0.56 | 37.5% | 310 | 37.5% | -0.44 | 11.85 | 11.25 | 12.45 | — |
| — | 11.85 | 13.65 | 12.75 | +0.50 | 37.2% | 315 | 37.2% | -0.51 | 14.32 | 13.75 | 14.90 | — |
| — | 9.50 | 11.50 | 10.50 | +0.44 | 37.1% | 320 | 37.1% | -0.57 | 17.05 | 15.40 | 18.70 | — |
| — | 7.65 | 9.30 | 8.47 | +0.38 | 36.9% | 325 | 36.9% | -0.63 | 20.82 | 19.70 | 21.95 | — |
| — | 6.00 | 6.95 | 6.47 | +0.32 | 36.8% | 330 | 36.8% | -0.68 | 24.05 | 22.80 | 25.30 | — |
| — | 4.70 | 5.35 | 5.03 | +0.27 | 36.7% | 335 | 36.7% | -0.74 | 27.82 | 26.65 | 29.00 | — |
| — | 3.65 | 4.20 | 3.92 | +0.23 | 36.7% | 340 | 36.7% | -0.78 | 31.65 | 30.40 | 32.90 | — |
| — | 1.92 | 4.25 | 3.08 | +0.19 | 36.7% | 345 | 36.7% | -0.83 | 35.80 | 34.45 | 37.15 | — |
| — | 1.70 | 3.75 | 2.73 | +0.15 | 36.7% | 350 | 36.7% | -0.86 | 39.67 | 38.10 | 41.25 | — |
| — | 0.82 | 2.90 | 1.86 | +0.12 | 36.7% | 355 | 36.7% | -0.89 | 44.27 | 43.00 | 45.55 | — |
| — | 0.61 | 2.53 | 1.57 | +0.10 | 36.8% | 360 | 36.8% | -0.92 | 49.08 | 47.30 | 50.85 | — |
| — | 0.48 | 1.83 | 1.16 | +0.08 | 36.8% | 365 | 36.8% | -0.94 | 54.17 | 52.80 | 55.55 | — |
| — | 0.25 | 1.86 | 1.05 | +0.06 | 36.9% | 370 | 36.9% | -0.96 | 58.55 | 56.60 | 60.50 | — |
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.