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 | |
| — | 60.85 | 63.90 | 62.38 | +1.00 | 57.0% | 250 | 57.0% | -0.00 | — | — | 0.41 | — |
| — | 55.50 | 58.85 | 57.17 | +0.99 | 56.7% | 255 | 56.7% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 50.55 | 53.70 | 52.12 | +0.99 | 56.4% | 260 | 56.4% | -0.01 | — | — | 0.36 | — |
| — | 48.25 | 50.95 | 49.60 | +0.98 | 56.2% | 262.5 | 56.2% | -0.02 | 0.23 | 0.12 | 0.33 | — |
| — | 45.75 | 48.60 | 47.17 | +0.98 | 56.0% | 265 | 56.0% | -0.02 | 0.29 | 0.12 | 0.47 | — |
| — | 43.15 | 45.85 | 44.50 | +0.97 | 55.8% | 267.5 | 55.8% | -0.03 | 0.43 | 0.20 | 0.66 | — |
| — | 40.90 | 44.40 | 42.65 | +0.97 | 55.5% | 270 | 55.5% | -0.03 | 0.49 | 0.11 | 0.87 | — |
| — | 38.50 | 40.95 | 39.73 | +0.96 | 55.3% | 272.5 | 55.3% | -0.04 | 0.49 | 0.38 | 0.60 | — |
| — | 36.05 | 38.70 | 37.38 | +0.95 | 55.1% | 275 | 55.1% | -0.05 | 0.67 | 0.32 | 1.02 | — |
| — | 33.75 | 36.35 | 35.05 | +0.93 | 54.8% | 277.5 | 54.8% | -0.07 | 1.00 | 0.20 | 1.81 | — |
| — | 31.45 | 34.60 | 33.02 | +0.92 | 54.6% | 280 | 54.6% | -0.08 | 1.06 | 0.62 | 1.50 | — |
| — | 29.15 | 31.80 | 30.48 | +0.90 | 54.3% | 282.5 | 54.3% | -0.10 | 1.43 | 0.99 | 1.87 | — |
| — | 27.50 | 30.00 | 28.75 | +0.88 | 54.0% | 285 | 54.0% | -0.12 | 1.46 | 0.88 | 2.03 | — |
| — | 24.65 | 27.45 | 26.05 | +0.86 | 53.8% | 287.5 | 53.8% | -0.14 | 2.21 | 1.37 | 3.05 | — |
| — | 22.95 | 25.35 | 24.15 | +0.84 | 53.5% | 290 | 53.5% | -0.16 | 2.22 | 1.61 | 2.83 | — |
| — | 20.50 | 23.30 | 21.90 | +0.81 | 53.3% | 292.5 | 53.3% | -0.19 | 3.11 | 2.17 | 4.05 | — |
| — | 18.55 | 21.40 | 19.98 | +0.78 | 53.0% | 295 | 53.0% | -0.22 | 3.13 | 2.81 | 3.45 | — |
| — | 17.70 | 20.00 | 18.85 | +0.75 | 52.8% | 297.5 | 52.8% | -0.25 | 3.91 | 2.92 | 4.90 | — |
| — | 16.15 | 17.35 | 16.75 | +0.71 | 52.5% | 300 | 52.5% | -0.29 | 4.97 | 4.05 | 5.90 | — |
| — | 13.85 | 16.35 | 15.10 | +0.67 | 52.3% | 302.5 | 52.3% | -0.33 | 5.62 | 4.90 | 6.35 | — |
| — | 12.95 | 14.30 | 13.62 | +0.64 | 52.1% | 305 | 52.1% | -0.37 | 6.50 | 5.75 | 7.25 | — |
| — | 11.35 | 13.25 | 12.30 | +0.60 | 51.9% | 307.5 | 51.9% | -0.41 | 7.25 | 5.70 | 8.80 | — |
| — | 10.40 | 11.10 | 10.75 | +0.55 | 51.7% | 310 | 51.7% | -0.45 | 8.57 | 7.85 | 9.30 | — |
| — | 8.95 | 9.95 | 9.45 | +0.51 | 51.5% | 312.5 | 51.5% | -0.49 | 10.10 | 9.05 | 11.15 | — |
| — | 7.75 | 9.35 | 8.55 | +0.47 | 51.3% | 315 | 51.3% | -0.53 | 10.95 | 9.55 | 12.35 | — |
| — | 6.75 | 8.20 | 7.47 | +0.43 | 51.1% | 317.5 | 51.1% | -0.57 | 13.00 | 11.65 | 14.35 | — |
| — | 5.80 | 7.40 | 6.60 | +0.39 | 51.0% | 320 | 51.0% | -0.61 | 13.95 | 12.55 | 15.35 | — |
| — | 4.90 | 6.40 | 5.65 | +0.35 | 50.9% | 322.5 | 50.9% | -0.65 | 15.70 | 14.60 | 16.80 | — |
| — | 4.10 | 4.85 | 4.47 | +0.31 | 50.8% | 325 | 50.8% | -0.69 | 17.80 | 16.70 | 18.90 | — |
| — | 2.79 | 4.30 | 3.54 | +0.28 | 50.7% | 327.5 | 50.7% | -0.73 | 19.35 | 18.20 | 20.50 | — |
| — | 2.93 | 3.95 | 3.44 | +0.24 | 50.7% | 330 | 50.7% | -0.76 | 21.38 | 20.35 | 22.40 | — |
| — | 2.28 | 2.94 | 2.61 | +0.21 | 50.6% | 332.5 | 50.6% | -0.79 | 23.27 | 21.60 | 24.95 | — |
| — | 1.52 | 2.50 | 2.01 | +0.18 | 50.6% | 335 | 50.6% | -0.82 | 25.27 | 23.85 | 26.70 | — |
| — | 1.46 | 2.15 | 1.80 | +0.16 | 50.5% | 337.5 | 50.5% | -0.85 | 27.80 | 26.45 | 29.15 | — |
| — | 1.23 | 1.83 | 1.53 | +0.14 | 50.5% | 340 | 50.5% | -0.87 | 29.62 | 28.20 | 31.05 | — |
| — | 0.63 | 1.72 | 1.18 | +0.11 | 50.4% | 342.5 | 50.4% | -0.89 | 31.90 | 30.35 | 33.45 | — |
| — | 0.65 | 1.32 | 0.98 | +0.10 | 50.4% | 345 | 50.4% | -0.91 | 33.83 | 32.35 | 35.30 | — |
| — | 0.47 | 1.13 | 0.80 | +0.08 | 50.3% | 347.5 | 50.3% | -0.92 | 36.52 | 34.90 | 38.15 | — |
| — | 0.40 | 1.00 | 0.70 | +0.07 | 50.2% | 350 | 50.2% | -0.94 | 39.00 | 37.70 | 40.30 | — |
| — | 0.22 | 1.11 | 0.67 | +0.05 | 50.1% | 352.5 | 50.1% | -0.95 | 41.25 | 39.85 | 42.65 | — |
| — | — | 1.37 | — | +0.04 | 50.0% | 355 | 50.0% | -0.96 | 43.67 | 42.60 | 44.75 | — |
| — | — | 1.29 | — | +0.04 | 49.8% | 357.5 | 49.8% | -0.97 | 46.23 | 44.80 | 47.65 | — |
| 85 | 0.24 | 0.41 | 0.33 | +0.03 | 49.6% | 360 | 49.6% | -0.98 | 48.48 | 46.85 | 50.10 | 13 |
| 35 | 0.01 | 0.46 | 0.23 | +0.02 | 49.2% | 365 | 49.2% | -0.99 | 53.27 | 52.05 | 54.50 | 50 |
| 91 | — | 0.87 | — | +0.01 | 48.6% | 370 | 48.6% | -1.00 | 58.17 | 56.50 | 59.85 | 0 |
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.