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 | |
| — | 60.05 | 63.65 | 61.85 | +1.00 | 76.7% | 250 | 76.7% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 55.25 | 58.35 | 56.80 | +1.00 | 73.7% | 255 | 73.7% | -0.00 | — | — | 0.03 | — |
| — | 49.90 | 53.60 | 51.75 | +0.99 | 72.4% | 260 | 72.4% | -0.01 | — | — | 0.22 | — |
| — | 47.65 | 50.90 | 49.27 | +0.99 | 71.7% | 262.5 | 71.7% | -0.01 | — | — | 0.23 | — |
| — | 45.00 | 48.10 | 46.55 | +0.99 | 70.8% | 265 | 70.8% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 42.55 | 46.05 | 44.30 | +0.98 | 69.9% | 267.5 | 69.9% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 40.45 | 43.95 | 42.20 | +0.98 | 68.9% | 270 | 68.9% | -0.02 | 0.15 | 0.11 | 0.20 | — |
| — | 37.95 | 41.10 | 39.52 | +0.97 | 68.0% | 272.5 | 68.0% | -0.03 | 0.23 | 0.17 | 0.30 | — |
| — | 35.60 | 38.30 | 36.95 | +0.96 | 67.4% | 275 | 67.4% | -0.04 | 0.30 | 0.26 | 0.35 | — |
| — | 33.05 | 36.35 | 34.70 | +0.95 | 67.1% | 277.5 | 67.1% | -0.05 | 0.42 | 0.39 | 0.45 | — |
| — | 31.25 | 34.00 | 32.62 | +0.94 | 67.0% | 280 | 67.0% | -0.06 | 0.62 | 0.59 | 0.66 | — |
| — | 29.05 | 31.80 | 30.43 | +0.92 | 67.1% | 282.5 | 67.1% | -0.08 | 0.80 | 0.74 | 0.85 | — |
| — | 26.45 | 29.55 | 28.00 | +0.90 | 67.3% | 285 | 67.3% | -0.10 | 1.07 | 0.99 | 1.15 | — |
| — | 24.05 | 26.70 | 25.38 | +0.88 | 67.7% | 287.5 | 67.7% | -0.12 | 1.38 | 1.29 | 1.47 | — |
| — | 22.50 | 24.80 | 23.65 | +0.85 | 68.0% | 290 | 68.0% | -0.15 | 1.87 | 1.67 | 2.07 | — |
| — | 20.45 | 23.10 | 21.77 | +0.82 | 68.3% | 292.5 | 68.3% | -0.18 | 2.29 | 2.13 | 2.45 | — |
| — | 18.65 | 21.15 | 19.90 | +0.79 | 68.5% | 295 | 68.5% | -0.21 | 2.92 | 2.85 | 2.99 | — |
| — | 16.65 | 19.25 | 17.95 | +0.75 | 68.5% | 297.5 | 68.5% | -0.25 | 3.50 | 3.15 | 3.85 | — |
| — | 14.80 | 16.75 | 15.78 | +0.71 | 68.5% | 300 | 68.5% | -0.29 | 4.22 | 4.00 | 4.45 | — |
| — | 13.35 | 15.40 | 14.38 | +0.67 | 68.4% | 302.5 | 68.4% | -0.33 | 5.20 | 4.80 | 5.60 | — |
| — | 11.45 | 13.20 | 12.32 | +0.63 | 68.1% | 305 | 68.1% | -0.37 | 6.08 | 5.50 | 6.65 | — |
| — | 9.85 | 11.50 | 10.68 | +0.59 | 67.8% | 307.5 | 67.8% | -0.41 | 7.20 | 6.65 | 7.75 | — |
| — | 9.10 | 10.50 | 9.80 | +0.54 | 67.5% | 310 | 67.5% | -0.46 | 8.18 | 7.75 | 8.60 | — |
| — | 7.85 | 8.70 | 8.28 | +0.50 | 67.2% | 312.5 | 67.2% | -0.50 | 9.30 | 8.95 | 9.65 | — |
| — | 6.75 | 7.65 | 7.20 | +0.45 | 66.9% | 315 | 66.9% | -0.55 | 10.62 | 9.90 | 11.35 | — |
| — | 5.80 | 6.70 | 6.25 | +0.41 | 66.5% | 317.5 | 66.5% | -0.60 | 12.00 | 11.15 | 12.85 | — |
| — | 5.00 | 5.60 | 5.30 | +0.36 | 66.1% | 320 | 66.1% | -0.64 | 13.50 | 12.45 | 14.55 | — |
| — | 3.70 | 4.85 | 4.28 | +0.32 | 65.8% | 322.5 | 65.8% | -0.68 | 15.18 | 14.25 | 16.10 | — |
| — | 3.35 | 3.65 | 3.50 | +0.28 | 65.4% | 325 | 65.4% | -0.72 | 16.95 | 16.15 | 17.75 | — |
| — | 2.55 | 3.15 | 2.85 | +0.24 | 64.9% | 327.5 | 64.9% | -0.76 | 18.85 | 17.40 | 20.30 | — |
| — | 2.20 | 2.67 | 2.44 | +0.21 | 64.5% | 330 | 64.5% | -0.80 | 21.00 | 19.55 | 22.45 | — |
| — | 1.69 | 2.05 | 1.87 | +0.17 | 64.0% | 332.5 | 64.0% | -0.83 | 22.68 | 21.60 | 23.75 | — |
| — | 1.31 | 1.63 | 1.47 | +0.14 | 63.6% | 335 | 63.6% | -0.86 | 24.98 | 23.30 | 26.65 | — |
| — | 0.88 | 1.16 | 1.02 | +0.12 | 63.1% | 337.5 | 63.1% | -0.88 | 26.90 | 25.40 | 28.40 | — |
| — | 0.75 | 0.91 | 0.83 | +0.10 | 62.5% | 340 | 62.5% | -0.91 | 29.62 | 28.05 | 31.20 | — |
| — | 0.57 | 0.73 | 0.65 | +0.08 | 62.0% | 342.5 | 62.0% | -0.93 | 31.50 | 29.95 | 33.05 | — |
| — | 0.42 | 0.55 | 0.48 | +0.06 | 61.5% | 345 | 61.5% | -0.94 | 33.67 | 32.25 | 35.10 | — |
| — | 0.27 | 0.50 | 0.39 | +0.05 | 61.0% | 347.5 | 61.0% | -0.96 | 36.27 | 34.60 | 37.95 | — |
| — | 0.17 | 0.27 | 0.22 | +0.03 | 60.5% | 350 | 60.5% | -0.97 | 38.77 | 37.50 | 40.05 | — |
| — | 0.10 | 0.34 | 0.22 | +0.03 | 60.0% | 352.5 | 60.0% | -0.98 | 41.25 | 39.75 | 42.75 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 59.6% | 355 | 59.6% | -0.98 | 43.60 | 41.95 | 45.25 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 59.1% | 357.5 | 59.1% | -0.99 | 46.05 | 44.35 | 47.75 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 58.6% | 360 | 58.6% | -1.00 | 48.38 | 46.50 | 50.25 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 57.6% | 365 | 57.6% | -1.00 | 53.70 | 52.25 | 55.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 56.5% | 370 | 56.5% | -1.00 | 58.48 | 56.85 | 60.10 | — |
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.