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 | |
| — | 60.30 | 62.65 | 61.48 | +1.00 | 49.8% | 250 | 49.8% | +0.00 | — | — | 0.56 | — |
| — | 55.30 | 58.05 | 56.67 | +1.00 | 48.2% | 255 | 48.2% | +0.00 | — | — | 2.13 | — |
| — | 50.10 | 52.65 | 51.38 | +1.00 | 46.8% | 260 | 46.8% | +0.00 | — | — | 0.56 | — |
| — | 45.60 | 48.55 | 47.08 | +1.00 | 46.7% | 265 | 46.7% | +0.00 | — | — | 1.27 | — |
| — | 40.10 | 43.25 | 41.67 | +1.00 | 52.3% | 270 | 52.3% | +0.00 | — | — | 0.05 | — |
| — | 35.10 | 38.40 | 36.75 | +1.00 | 66.7% | 275 | 66.7% | -0.00 | — | — | 0.75 | — |
| — | 32.60 | 35.35 | 33.98 | +1.00 | 73.6% | 277.5 | 73.6% | -0.00 | — | — | 0.57 | — |
| — | 30.10 | 32.70 | 31.40 | +1.00 | 76.4% | 280 | 76.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 27.60 | 30.80 | 29.20 | +1.00 | 74.1% | 282.5 | 74.1% | -0.00 | — | — | 0.05 | — |
| — | 25.65 | 28.00 | 26.82 | +1.00 | 67.7% | 285 | 67.7% | -0.00 | — | — | 0.10 | — |
| — | 22.60 | 25.20 | 23.90 | +1.00 | 59.9% | 287.5 | 59.9% | -0.00 | — | — | 0.08 | — |
| — | 20.10 | 23.65 | 21.88 | +1.00 | 52.8% | 290 | 52.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 17.60 | 21.00 | 19.30 | +1.00 | 47.5% | 292.5 | 47.5% | -0.00 | — | — | 0.10 | — |
| — | 15.10 | 18.40 | 16.75 | +0.99 | 43.9% | 295 | 43.9% | -0.01 | — | — | 0.27 | — |
| — | 12.65 | 15.50 | 14.07 | +0.99 | 41.5% | 297.5 | 41.5% | -0.01 | — | — | 0.16 | — |
| — | 11.00 | 13.05 | 12.03 | +0.97 | 39.8% | 300 | 39.8% | -0.03 | 0.14 | 0.03 | 0.26 | — |
| — | 8.35 | 10.45 | 9.40 | +0.94 | 38.5% | 302.5 | 38.5% | -0.06 | 0.20 | 0.02 | 0.38 | — |
| — | 6.05 | 8.50 | 7.28 | +0.88 | 37.6% | 305 | 37.6% | -0.12 | 0.38 | 0.23 | 0.52 | — |
| — | 4.15 | 5.85 | 5.00 | +0.78 | 36.7% | 307.5 | 36.7% | -0.22 | 1.02 | 0.53 | 1.51 | — |
| — | 2.70 | 3.80 | 3.25 | +0.64 | 36.0% | 310 | 36.0% | -0.36 | 1.32 | 1.08 | 1.57 | — |
| — | 1.34 | 2.19 | 1.76 | +0.47 | 35.4% | 312.5 | 35.4% | -0.53 | 2.57 | 1.89 | 3.25 | — |
| — | 0.74 | 1.25 | 0.99 | +0.31 | 34.9% | 315 | 34.9% | -0.69 | 4.23 | 2.91 | 5.55 | — |
| — | 0.32 | 0.73 | 0.53 | +0.17 | 34.8% | 317.5 | 34.8% | -0.83 | 6.12 | 4.65 | 7.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.09 | 35.4% | 320 | — | — | 8.30 | 8.00 | 8.60 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 322.5 | — | — | 10.93 | 9.35 | 12.50 | — |
| — | — | 0.05 | — | — | — | 325 | — | — | 13.40 | 11.80 | 15.00 | — |
| — | — | 0.75 | — | +0.01 | 40.5% | 327.5 | 40.5% | -0.99 | 15.80 | 14.90 | 16.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 41.8% | 330 | 41.8% | -1.00 | 17.95 | 17.35 | 18.55 | — |
| — | — | 0.10 | — | +0.00 | 41.4% | 332.5 | 41.4% | -1.00 | 20.77 | 19.05 | 22.50 | — |
| — | — | 0.14 | — | +0.00 | 40.0% | 335 | 40.0% | -1.00 | 23.57 | 22.35 | 24.80 | — |
| — | — | 0.33 | — | +0.00 | 38.5% | 337.5 | 38.5% | -1.00 | 25.57 | 24.45 | 26.70 | — |
| — | — | 0.08 | — | +0.00 | 37.3% | 340 | 37.3% | -1.00 | 28.10 | 27.05 | 29.15 | — |
| — | — | 0.53 | — | +0.00 | 36.5% | 342.5 | 36.5% | -1.00 | 31.10 | 29.70 | 32.50 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 345 | 36.1% | -1.00 | 33.55 | 32.10 | 35.00 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 350 | 36.0% | -1.00 | 38.42 | 37.05 | 39.80 | — |
| — | — | 0.16 | — | +0.00 | 36.3% | 355 | 36.3% | -1.00 | 43.45 | 41.90 | 45.00 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 360 | 36.7% | -1.00 | 48.40 | 46.95 | 49.85 | — |
| — | — | 1.40 | — | +0.00 | 37.3% | 365 | 37.3% | -1.00 | 53.35 | 51.70 | 55.00 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 370 | 37.9% | -1.00 | 58.50 | 57.15 | 59.85 | — |
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.