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 | |
| — | 60.65 | 63.50 | 62.08 | +0.99 | 50.8% | 250 | 50.8% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 55.70 | 58.75 | 57.23 | +0.99 | 51.0% | 255 | 51.0% | -0.01 | 0.20 | 0.10 | 0.31 | — |
| — | 50.30 | 53.85 | 52.08 | +0.98 | 51.2% | 260 | 51.2% | -0.02 | 0.21 | 0.03 | 0.40 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 45.90 | 49.00 | 47.45 | +0.97 | 51.2% | 265 | 51.2% | -0.03 | 0.40 | 0.21 | 0.59 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 41.10 | 44.25 | 42.67 | +0.95 | 51.3% | 270 | 51.3% | -0.05 | 0.65 | 0.50 | 0.80 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 36.10 | 39.65 | 37.88 | +0.93 | 51.2% | 275 | 51.2% | -0.07 | 1.00 | 0.70 | 1.30 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 32.15 | 35.15 | 33.65 | +0.90 | 51.1% | 280 | 51.1% | -0.10 | 1.47 | 1.21 | 1.73 | — |
| — | 29.90 | 32.95 | 31.43 | +0.88 | 51.1% | 282.5 | 51.1% | -0.12 | 1.78 | 1.38 | 2.19 | — |
| — | 27.90 | 30.85 | 29.38 | +0.86 | 51.0% | 285 | 51.0% | -0.14 | 2.15 | 1.90 | 2.41 | — |
| — | 25.65 | 28.70 | 27.18 | +0.83 | 50.9% | 287.5 | 50.9% | -0.17 | 2.70 | 2.30 | 3.10 | — |
| — | 23.90 | 26.65 | 25.27 | +0.81 | 50.8% | 290 | 50.8% | -0.19 | 3.06 | 2.57 | 3.55 | — |
| — | 22.05 | 24.70 | 23.38 | +0.78 | 50.7% | 292.5 | 50.7% | -0.22 | 3.60 | 3.25 | 3.95 | — |
| — | 20.10 | 22.80 | 21.45 | +0.75 | 50.6% | 295 | 50.6% | -0.25 | 4.20 | 3.90 | 4.50 | — |
| — | 18.25 | 20.50 | 19.38 | +0.72 | 50.4% | 297.5 | 50.4% | -0.28 | 4.85 | 3.55 | 6.15 | — |
| — | 16.65 | 19.00 | 17.82 | +0.69 | 50.3% | 300 | 50.3% | -0.31 | 5.80 | 5.35 | 6.25 | — |
| — | 14.90 | 17.20 | 16.05 | +0.65 | 50.1% | 302.5 | 50.1% | -0.35 | 6.72 | 6.15 | 7.30 | — |
| — | 13.55 | 15.80 | 14.68 | +0.62 | 49.9% | 305 | 49.9% | -0.38 | 7.33 | 6.55 | 8.10 | — |
| — | 12.30 | 14.65 | 13.47 | — | — | 307.5 | 49.8% | -0.42 | 8.62 | 8.10 | 9.15 | — |
| — | 10.90 | 12.30 | 11.60 | — | — | 310 | 49.6% | -0.46 | 9.93 | 9.15 | 10.70 | — |
| — | 9.35 | 10.90 | 10.12 | +0.51 | 49.4% | 312.5 | 49.4% | -0.50 | 11.07 | 10.40 | 11.75 | — |
| — | 9.00 | 9.95 | 9.47 | +0.47 | 49.2% | 315 | 49.2% | -0.53 | 12.30 | 11.60 | 13.00 | — |
| — | 7.45 | 9.45 | 8.45 | +0.43 | 49.0% | 317.5 | — | — | 13.93 | 13.10 | 14.75 | — |
| — | 6.45 | 7.65 | 7.05 | — | — | 320 | — | — | 15.40 | 14.55 | 16.25 | — |
| — | 5.75 | 6.45 | 6.10 | +0.36 | 48.6% | 322.5 | 48.6% | -0.64 | 16.75 | 15.65 | 17.85 | — |
| — | 4.95 | 5.85 | 5.40 | +0.33 | 48.4% | 325 | 48.4% | -0.68 | 18.35 | 16.90 | 19.80 | — |
| — | 4.20 | 4.95 | 4.58 | +0.29 | 48.2% | 327.5 | 48.2% | -0.71 | 19.88 | 18.55 | 21.20 | — |
| — | 3.65 | 4.35 | 4.00 | +0.26 | 48.0% | 330 | 48.0% | -0.74 | 21.98 | 20.35 | 23.60 | — |
| — | 3.15 | 4.00 | 3.58 | +0.23 | 47.8% | 332.5 | 47.8% | -0.77 | 23.98 | 22.25 | 25.70 | — |
| — | 2.59 | 3.15 | 2.87 | +0.20 | 47.6% | 335 | 47.6% | -0.80 | 25.62 | 24.25 | 27.00 | — |
| — | 1.91 | 2.61 | 2.26 | +0.18 | 47.4% | 337.5 | 47.4% | -0.83 | 27.88 | 26.30 | 29.45 | — |
| — | 1.80 | 2.13 | 1.97 | +0.15 | 47.2% | 340 | 47.2% | -0.85 | 29.90 | 28.40 | 31.40 | — |
| — | 1.34 | 2.00 | 1.67 | +0.13 | 47.0% | 342.5 | 47.0% | -0.87 | 32.33 | 30.65 | 34.00 | — |
| — | 1.20 | 1.61 | 1.41 | +0.11 | 46.8% | 345 | 46.8% | -0.89 | 34.45 | 32.95 | 35.95 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 0.71 | 1.10 | 0.91 | +0.08 | 46.4% | 350 | 46.4% | -0.93 | 39.25 | 37.50 | 41.00 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 0.46 | 0.93 | 0.69 | +0.06 | 46.1% | 355 | 46.1% | -0.95 | 43.88 | 42.20 | 45.55 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 0.08 | 0.55 | 0.32 | +0.04 | 45.7% | 360 | 45.7% | -0.97 | 48.60 | 47.05 | 50.15 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | — | 0.47 | — | +0.02 | 45.4% | 365 | 45.4% | -0.99 | 53.62 | 51.95 | 55.30 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.01 | 0.39 | 0.20 | +0.02 | 45.1% | 370 | 45.1% | -1.00 | 58.62 | 56.85 | 60.40 | — |
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.