Spot 314.90
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.25 | 62.20 | 60.73 | +1.00 | 123.1% | 255 | 123.1% | -0.00 | — | — | 0.08 | — |
| — | 54.25 | 57.20 | 55.73 | +1.00 | 126.6% | 260 | 126.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 49.25 | 52.70 | 50.98 | +1.00 | 121.4% | 265 | 121.4% | -0.00 | — | — | 0.12 | — |
| — | 44.30 | 47.35 | 45.83 | +1.00 | 110.2% | 270 | 110.2% | -0.00 | — | — | 0.20 | — |
| — | 39.30 | 42.65 | 40.98 | +1.00 | 97.8% | 275 | 97.8% | -0.00 | — | — | 0.50 | — |
| — | 34.30 | 37.40 | 35.85 | +1.00 | 87.7% | 280 | 87.7% | -0.00 | 0.20 | 0.01 | 0.40 | — |
| — | 29.35 | 32.40 | 30.88 | +0.99 | 81.0% | 285 | 81.0% | -0.01 | — | — | 0.42 | — |
| — | 24.40 | 27.50 | 25.95 | +0.98 | 77.2% | 290 | 77.2% | -0.02 | — | — | 0.45 | — |
| — | 22.10 | 24.80 | 23.45 | +0.98 | 75.9% | 292.5 | 75.9% | -0.03 | 0.29 | 0.08 | 0.50 | — |
| — | 19.60 | 22.55 | 21.07 | +0.96 | 75.0% | 295 | 75.0% | -0.04 | 0.44 | 0.18 | 0.70 | — |
| — | 17.50 | 19.95 | 18.73 | +0.94 | 74.2% | 297.5 | 74.2% | -0.06 | 0.91 | 0.30 | 1.51 | — |
| — | 14.75 | 17.80 | 16.27 | +0.92 | 73.4% | 300 | 73.4% | -0.08 | 0.68 | 0.45 | 0.90 | — |
| — | 12.60 | 15.45 | 14.03 | +0.87 | 72.8% | 302.5 | 72.8% | -0.12 | 0.84 | 0.68 | 1.00 | — |
| — | 10.40 | 13.15 | 11.78 | +0.84 | 72.3% | 305 | 72.3% | -0.17 | 1.23 | 0.92 | 1.53 | — |
| — | 8.55 | 11.05 | 9.80 | +0.78 | 71.7% | 307.5 | 71.7% | -0.22 | 1.75 | 1.35 | 2.16 | — |
| — | 6.80 | 9.15 | 7.97 | +0.71 | 71.3% | 310 | 71.3% | -0.29 | 2.16 | 1.87 | 2.45 | — |
| — | 5.10 | 7.45 | 6.28 | +0.63 | 70.9% | 312.5 | 70.9% | -0.37 | 3.17 | 2.59 | 3.75 | — |
| — | 3.70 | 5.70 | 4.70 | +0.54 | 70.5% | 315 | 70.5% | -0.46 | 4.08 | 3.50 | 4.65 | — |
| — | 2.60 | 4.35 | 3.48 | +0.46 | 70.2% | 317.5 | 70.2% | -0.54 | 5.35 | 3.95 | 6.75 | — |
| — | 1.66 | 3.25 | 2.46 | +0.38 | 70.0% | 320 | 70.0% | -0.62 | 6.95 | 5.90 | 8.00 | — |
| — | 1.25 | 2.53 | 1.89 | +0.30 | 69.9% | 322.5 | 69.9% | -0.70 | 8.68 | 7.60 | 9.75 | — |
| — | 1.40 | 1.64 | 1.52 | +0.23 | 69.9% | 325 | 69.9% | -0.78 | 10.45 | 9.20 | 11.70 | — |
| — | 0.28 | 1.20 | 0.74 | +0.17 | 70.0% | 327.5 | 70.0% | -0.83 | 12.72 | 11.25 | 14.20 | — |
| — | 0.24 | 0.89 | 0.56 | +0.12 | 70.3% | 330 | 70.3% | -0.88 | 14.28 | 13.55 | 15.00 | — |
| — | 0.20 | 0.65 | 0.42 | +0.09 | 70.8% | 332.5 | 70.8% | -0.91 | 17.27 | 15.75 | 18.80 | — |
| — | 0.08 | 0.41 | 0.24 | +0.06 | 71.3% | 335 | 71.3% | -0.95 | 19.38 | 18.15 | 20.60 | — |
| — | — | 0.46 | — | +0.04 | 72.1% | 337.5 | 72.1% | -0.96 | 22.00 | 20.50 | 23.50 | — |
| — | — | 0.30 | — | +0.03 | 72.9% | 340 | 72.9% | -0.98 | 24.00 | 22.35 | 25.65 | — |
| — | — | 0.47 | — | +0.02 | 74.0% | 342.5 | 74.0% | -0.99 | 26.60 | 25.50 | 27.70 | — |
| — | — | 0.29 | — | +0.01 | 75.2% | 345 | 75.2% | -0.99 | 29.27 | 27.70 | 30.85 | — |
| 69 | — | 0.20 | — | +0.01 | 76.6% | 347.5 | 76.6% | -0.99 | 31.82 | 30.30 | 33.35 | — |
| — | — | 0.20 | — | +0.00 | 78.2% | 350 | 78.2% | -1.00 | 34.33 | 32.80 | 35.85 | — |
| — | — | 0.44 | — | +0.00 | 80.0% | 352.5 | 80.0% | -1.00 | 36.80 | 35.25 | 38.35 | — |
| — | — | 0.60 | — | +0.00 | 82.2% | 355 | 82.2% | -1.00 | 39.33 | 37.80 | 40.85 | — |
| — | — | 0.16 | — | +0.00 | 84.6% | 357.5 | 84.6% | -1.00 | 41.83 | 40.30 | 43.35 | — |
| — | — | 0.08 | — | +0.00 | 87.5% | 360 | 87.5% | -1.00 | 44.33 | 42.80 | 45.85 | — |
| — | — | 0.12 | — | +0.00 | 91.0% | 362.5 | 91.0% | -1.00 | 46.52 | 45.30 | 47.75 | — |
| — | — | 0.12 | — | +0.00 | 95.0% | 365 | 95.0% | -1.00 | 49.17 | 47.50 | 50.85 | — |
| — | — | 0.12 | — | +0.00 | 99.7% | 367.5 | 99.7% | -1.00 | 51.62 | 49.90 | 53.35 | — |
| — | — | 0.11 | — | +0.00 | 105.1% | 370 | — | — | 54.27 | 52.70 | 55.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 372.5 | — | — | 56.83 | 55.30 | 58.35 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 375 | — | — | 59.33 | 57.80 | 60.85 | — |
| — | — | 0.80 | — | — | — | 377.5 | 124.5% | -1.00 | 61.83 | 60.30 | 63.35 | — |
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.