Spot 309.82
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 8 | 59.45 | 63.10 | 61.27 | +0.98 | 36.7% | 250 | 36.7% | -0.02 | 0.23 | 0.15 | 0.32 | 559 |
| — | 55.50 | 58.25 | 56.88 | +0.97 | 36.1% | 255 | 36.1% | -0.03 | 0.43 | 0.35 | 0.51 | — |
| — | 50.25 | 53.40 | 51.83 | +0.96 | 35.6% | 260 | 35.6% | -0.04 | 0.61 | 0.42 | 0.81 | — |
| — | 45.00 | 48.65 | 46.83 | +0.94 | 35.0% | 265 | 35.0% | -0.06 | 0.75 | 0.65 | 0.85 | — |
| — | 41.00 | 43.30 | 42.15 | +0.92 | 34.5% | 270 | 34.5% | -0.08 | 1.20 | 1.04 | 1.36 | — |
| — | 36.15 | 38.75 | 37.45 | +0.89 | 34.0% | 275 | 34.0% | -0.11 | 1.61 | 1.37 | 1.85 | — |
| — | 32.40 | 34.40 | 33.40 | +0.86 | 33.5% | 280 | 33.5% | -0.14 | 2.17 | 1.99 | 2.36 | — |
| — | 28.55 | 30.20 | 29.38 | +0.82 | 33.1% | 285 | 33.1% | -0.18 | 2.95 | 2.70 | 3.20 | — |
| — | 24.35 | 26.25 | 25.30 | +0.77 | 32.7% | 290 | 32.7% | -0.23 | 3.92 | 3.55 | 4.30 | — |
| — | 22.60 | 24.15 | 23.38 | — | — | 292.5 | — | — | 4.95 | 3.45 | 6.45 | — |
| — | 20.75 | 23.40 | 22.07 | +0.72 | 32.4% | 295 | 32.4% | -0.29 | 5.30 | 4.95 | 5.65 | — |
| — | 18.15 | 21.60 | 19.88 | — | — | 297.5 | — | — | 6.03 | 5.50 | 6.55 | — |
| — | 17.45 | 18.75 | 18.10 | +0.66 | 32.1% | 300 | 32.1% | -0.34 | 6.53 | 5.60 | 7.45 | — |
| — | 15.95 | 17.90 | 16.93 | — | — | 302.5 | — | — | 7.72 | 6.80 | 8.65 | — |
| — | 13.95 | 15.80 | 14.88 | +0.60 | 31.9% | 305 | 31.9% | -0.41 | 8.55 | 7.40 | 9.70 | — |
| — | 12.45 | 14.90 | 13.68 | — | — | 307.5 | — | — | 9.68 | 8.85 | 10.50 | — |
| — | 11.05 | 12.75 | 11.90 | +0.53 | 31.7% | 310 | 31.7% | -0.47 | 10.97 | 10.65 | 11.30 | — |
| — | 9.70 | 12.45 | 11.07 | — | — | 312.5 | — | — | 12.47 | 10.85 | 14.10 | — |
| — | 9.40 | 10.45 | 9.93 | +0.47 | 31.6% | 315 | 31.6% | -0.54 | 12.97 | 11.75 | 14.20 | — |
| — | 7.90 | 10.10 | 9.00 | — | — | 317.5 | — | — | 15.75 | 14.60 | 16.90 | — |
| — | 7.35 | 8.45 | 7.90 | +0.40 | 31.5% | 320 | 31.5% | -0.61 | 16.75 | 15.20 | 18.30 | — |
| — | 5.10 | 8.60 | 6.85 | — | — | 322.5 | — | — | 18.07 | 17.00 | 19.15 | — |
| — | 5.80 | 6.15 | 5.97 | +0.34 | 31.4% | 325 | 31.4% | -0.67 | 19.98 | 18.55 | 21.40 | — |
| — | 4.00 | 6.50 | 5.25 | — | — | 327.5 | — | — | 21.68 | 20.45 | 22.90 | — |
| — | 4.10 | 5.15 | 4.62 | +0.28 | 31.4% | 330 | 31.4% | -0.73 | 23.62 | 22.65 | 24.60 | — |
| — | 2.95 | 5.35 | 4.15 | — | — | 332.5 | — | — | 25.07 | 23.90 | 26.25 | — |
| — | 3.00 | 4.05 | 3.52 | +0.23 | 31.4% | 335 | 31.4% | -0.78 | 27.40 | 26.35 | 28.45 | — |
| — | 2.51 | 4.35 | 3.43 | — | — | 337.5 | — | — | 29.35 | 27.80 | 30.90 | — |
| — | 2.35 | 2.65 | 2.50 | +0.18 | 31.5% | 340 | 31.5% | -0.83 | 31.57 | 30.70 | 32.45 | — |
| — | 1.54 | 2.14 | 1.84 | +0.15 | 31.6% | 345 | 31.6% | -0.87 | 35.98 | 34.85 | 37.10 | — |
| — | 1.06 | 1.65 | 1.35 | +0.12 | 31.8% | 350 | — | — | 40.12 | 38.70 | 41.55 | — |
| — | 0.81 | 1.21 | 1.01 | +0.09 | 32.1% | 355 | — | — | 44.90 | 43.45 | 46.35 | — |
| — | 0.44 | 1.06 | 0.75 | — | — | 360 | 32.4% | -0.96 | 49.75 | 48.30 | 51.20 | — |
| — | 0.19 | 1.18 | 0.69 | +0.06 | 32.7% | 365 | 32.7% | -0.97 | 54.88 | 53.20 | 56.55 | — |
| — | — | 0.71 | — | +0.04 | 33.1% | 370 | 33.1% | -0.99 | 59.90 | 58.30 | 61.50 | — |
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.