Spot 311.39
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.15 | 64.70 | 62.92 | +0.97 | 42.3% | 250 | 42.3% | -0.03 | 0.60 | 0.42 | 0.78 | — |
| — | 51.90 | 55.15 | 53.52 | +0.94 | 41.1% | 260 | 41.1% | -0.06 | 0.94 | 0.80 | 1.07 | — |
| — | 42.55 | 46.05 | 44.30 | +0.90 | 39.9% | 270 | 39.9% | -0.10 | 1.78 | 1.56 | 2.01 | — |
| — | 38.70 | 41.55 | 40.12 | +0.88 | 39.4% | 275 | 39.4% | -0.12 | 2.34 | 2.09 | 2.59 | — |
| — | 34.00 | 37.40 | 35.70 | +0.84 | 38.9% | 280 | 38.9% | -0.16 | 3.12 | 3.00 | 3.25 | — |
| — | 30.25 | 33.30 | 31.77 | +0.81 | 38.5% | 285 | 38.5% | -0.19 | 3.95 | 3.65 | 4.25 | — |
| — | 26.55 | 29.65 | 28.10 | +0.76 | 38.1% | 290 | 38.1% | -0.24 | 5.15 | 4.85 | 5.45 | — |
| — | 23.20 | 25.40 | 24.30 | +0.72 | 37.8% | 295 | 37.8% | -0.28 | 6.45 | 6.00 | 6.90 | — |
| — | 21.40 | 24.25 | 22.82 | +0.69 | 37.7% | 297.5 | 37.7% | -0.31 | 7.33 | 6.95 | 7.70 | — |
| — | 20.15 | 21.60 | 20.88 | +0.66 | 37.5% | 300 | 37.5% | -0.34 | 8.10 | 7.65 | 8.55 | — |
| — | 18.40 | 21.15 | 19.77 | +0.64 | 37.4% | 302.5 | 37.4% | -0.37 | 9.12 | 8.25 | 10.00 | — |
| — | 16.95 | 19.75 | 18.35 | +0.61 | 37.2% | 305 | 37.2% | -0.39 | 9.85 | 8.95 | 10.75 | — |
| — | 15.60 | 18.30 | 16.95 | +0.58 | 37.1% | 307.5 | 37.1% | -0.42 | 11.00 | 10.25 | 11.75 | — |
| — | 14.25 | 15.90 | 15.07 | +0.55 | 37.0% | 310 | 37.0% | -0.45 | 12.47 | 11.70 | 13.25 | — |
| — | 12.75 | 14.25 | 13.50 | +0.52 | 36.9% | 312.5 | 36.9% | -0.48 | 13.70 | 13.10 | 14.30 | — |
| — | 11.80 | 13.10 | 12.45 | +0.49 | 36.8% | 315 | 36.8% | -0.51 | 14.45 | 13.35 | 15.55 | — |
| — | 10.75 | 12.85 | 11.80 | +0.46 | 36.6% | 317.5 | 36.6% | -0.54 | 16.23 | 15.35 | 17.10 | — |
| — | 10.00 | 10.70 | 10.35 | +0.43 | 36.5% | 320 | 36.5% | -0.57 | 17.80 | 16.90 | 18.70 | — |
| — | 8.75 | 10.85 | 9.80 | +0.41 | 36.3% | 322.5 | 36.3% | -0.60 | 18.85 | 17.50 | 20.20 | — |
| — | 7.85 | 8.55 | 8.20 | +0.38 | 36.2% | 325 | 36.2% | -0.63 | 20.27 | 18.90 | 21.65 | — |
| — | 6.35 | 8.55 | 7.45 | +0.35 | 36.1% | 327.5 | 36.1% | -0.66 | 22.00 | 20.75 | 23.25 | — |
| — | 6.25 | 7.45 | 6.85 | +0.32 | 35.9% | 330 | 35.9% | -0.68 | 23.90 | 22.45 | 25.35 | — |
| — | 4.85 | 7.25 | 6.05 | +0.30 | 35.8% | 332.5 | 35.8% | -0.71 | 25.82 | 24.25 | 27.40 | — |
| — | 4.90 | 5.40 | 5.15 | +0.27 | 35.6% | 335 | 35.6% | -0.74 | 27.52 | 26.05 | 29.00 | — |
| — | 4.35 | 6.10 | 5.22 | +0.25 | 35.5% | 337.5 | 35.5% | -0.76 | 29.35 | 28.00 | 30.70 | — |
| — | 3.80 | 4.35 | 4.08 | +0.23 | 35.4% | 340 | 35.4% | -0.78 | 31.48 | 29.95 | 33.00 | — |
| — | 3.30 | 3.95 | 3.62 | +0.21 | 35.3% | 342.5 | 35.3% | -0.81 | 33.52 | 32.00 | 35.05 | — |
| — | 2.81 | 3.40 | 3.10 | +0.18 | 35.2% | 345 | 35.2% | -0.83 | 35.58 | 34.10 | 37.05 | — |
| — | 2.25 | 2.56 | 2.40 | +0.15 | 35.1% | 350 | 35.1% | -0.87 | 40.02 | 38.50 | 41.55 | — |
| — | 1.61 | 2.07 | 1.84 | +0.12 | 35.0% | 355 | 35.0% | -0.90 | 44.58 | 43.10 | 46.05 | — |
| — | 1.30 | 1.53 | 1.42 | +0.09 | 35.0% | 360 | 35.0% | -0.93 | 49.30 | 47.95 | 50.65 | — |
| — | 0.83 | 1.09 | 0.96 | +0.07 | 35.2% | 365 | 35.2% | -0.95 | 53.85 | 52.30 | 55.40 | — |
| — | 0.60 | 0.81 | 0.70 | +0.06 | 35.4% | 370 | 35.4% | -0.96 | 58.92 | 57.20 | 60.65 | — |
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.