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 | |
| — | 59.80 | 62.80 | 61.30 | +0.98 | 70.3% | 255 | 70.3% | -0.02 | — | — | 0.56 | — |
| — | 54.80 | 58.05 | 56.42 | +0.97 | 68.5% | 260 | 68.5% | -0.03 | — | — | 0.93 | — |
| — | 49.95 | 52.90 | 51.42 | — | — | 265 | — | — | 0.26 | 0.01 | 0.51 | — |
| — | 45.15 | 47.95 | 46.55 | — | — | 270 | — | — | 0.51 | 0.37 | 0.65 | — |
| — | 40.30 | 43.20 | 41.75 | +0.93 | 63.8% | 275 | 63.8% | -0.07 | 0.94 | 0.62 | 1.27 | — |
| — | 35.70 | 38.45 | 37.08 | +0.91 | 62.6% | 280 | 62.6% | -0.09 | 1.20 | 0.95 | 1.45 | — |
| — | 31.25 | 34.10 | 32.67 | +0.88 | 61.4% | 285 | 61.4% | -0.12 | 1.73 | 1.30 | 2.15 | — |
| — | 26.80 | 29.80 | 28.30 | +0.84 | 60.4% | 290 | 60.4% | -0.16 | 2.48 | 1.97 | 3.00 | — |
| — | 23.00 | 25.75 | 24.38 | +0.79 | 59.5% | 295 | 59.5% | -0.21 | 3.75 | 2.76 | 4.75 | — |
| — | 21.10 | 23.65 | 22.38 | +0.76 | 59.1% | 297.5 | 59.1% | -0.24 | 4.15 | 3.60 | 4.70 | — |
| — | 19.25 | 22.05 | 20.65 | +0.73 | 58.7% | 300 | 58.7% | -0.27 | 4.60 | 3.80 | 5.40 | — |
| — | 17.45 | 19.90 | 18.68 | +0.72 | 58.3% | 302.5 | 58.3% | -0.30 | 5.40 | 4.80 | 6.00 | — |
| — | 15.70 | 18.40 | 17.05 | +0.67 | 57.9% | 305 | 57.9% | -0.32 | 6.10 | 5.05 | 7.15 | — |
| — | 14.05 | 16.70 | 15.38 | +0.65 | 57.6% | 307.5 | 57.6% | -0.35 | 7.33 | 6.30 | 8.35 | — |
| — | 12.55 | 14.95 | 13.75 | +0.61 | 57.3% | 310 | 57.3% | -0.39 | 8.05 | 7.20 | 8.90 | — |
| — | 11.15 | 13.45 | 12.30 | +0.56 | 57.0% | 312.5 | 57.0% | -0.43 | 9.35 | 8.20 | 10.50 | — |
| — | 9.75 | 12.10 | 10.93 | +0.52 | 56.8% | 315 | 56.8% | -0.47 | 10.12 | 9.05 | 11.20 | — |
| — | 8.90 | 10.70 | 9.80 | +0.48 | 56.5% | 317.5 | 56.5% | -0.50 | 11.20 | 10.40 | 12.00 | — |
| — | 7.35 | 9.60 | 8.47 | +0.44 | 56.3% | 320 | 56.3% | -0.54 | 12.95 | 11.65 | 14.25 | — |
| — | 6.30 | 8.65 | 7.47 | +0.41 | 56.1% | 322.5 | 56.1% | -0.59 | 14.45 | 13.15 | 15.75 | — |
| — | 6.00 | 7.60 | 6.80 | +0.39 | 56.0% | 325 | 56.0% | -0.61 | 15.78 | 14.35 | 17.20 | — |
| — | 4.55 | 6.35 | 5.45 | +0.34 | 55.8% | 327.5 | 55.8% | -0.67 | 17.50 | 16.00 | 19.00 | — |
| — | 3.80 | 6.00 | 4.90 | +0.30 | 55.7% | 330 | 55.7% | -0.68 | 19.20 | 17.80 | 20.60 | — |
| — | 3.00 | 5.25 | 4.12 | +0.27 | 55.6% | 332.5 | 55.6% | -0.73 | 21.02 | 19.60 | 22.45 | — |
| — | 2.93 | 4.60 | 3.77 | +0.24 | 55.5% | 335 | 55.5% | -0.76 | 22.93 | 21.50 | 24.35 | — |
| — | 1.90 | 4.05 | 2.98 | +0.22 | 55.4% | 337.5 | 55.4% | -0.78 | 24.80 | 23.40 | 26.20 | — |
| — | 1.88 | 3.15 | 2.52 | +0.20 | 55.4% | 340 | 55.4% | -0.81 | 26.85 | 25.40 | 28.30 | — |
| — | 1.55 | 2.87 | 2.21 | +0.17 | 55.3% | 342.5 | 55.3% | -0.84 | 28.93 | 27.45 | 30.40 | — |
| — | 1.43 | 2.62 | 2.02 | +0.15 | 55.3% | 345 | 55.3% | -0.86 | 31.15 | 29.75 | 32.55 | — |
| — | 0.98 | 2.13 | 1.55 | +0.12 | 55.3% | 347.5 | 55.3% | -0.88 | 33.25 | 31.75 | 34.75 | — |
| — | 0.79 | 1.86 | 1.32 | +0.11 | 55.3% | 350 | 55.3% | -0.89 | 35.52 | 34.15 | 36.90 | — |
| — | 0.48 | 2.28 | 1.38 | +0.09 | 55.3% | 352.5 | 55.3% | -0.91 | 37.77 | 36.35 | 39.20 | — |
| — | 0.57 | 1.52 | 1.04 | — | — | 355 | — | — | 40.02 | 38.55 | 41.50 | — |
| — | 0.28 | 1.38 | 0.83 | +0.07 | 55.4% | 357.5 | 55.4% | -0.94 | 42.45 | 41.05 | 43.85 | — |
| — | 0.28 | 0.96 | 0.62 | +0.06 | 55.4% | 360 | 55.4% | -0.95 | 44.83 | 43.45 | 46.20 | — |
| — | 0.20 | 1.13 | 0.67 | +0.05 | 55.5% | 362.5 | 55.5% | -0.96 | 46.98 | 45.40 | 48.55 | — |
| — | 0.23 | 0.88 | 0.56 | +0.04 | 55.6% | 365 | 55.6% | -0.97 | 49.67 | 48.20 | 51.15 | — |
| — | 0.01 | 1.10 | 0.56 | +0.03 | 55.7% | 367.5 | 55.7% | -0.97 | 51.98 | 50.50 | 53.45 | — |
| — | 0.01 | 0.84 | 0.42 | +0.03 | 55.8% | 370 | 55.8% | -0.98 | 54.55 | 53.15 | 55.95 | — |
| — | — | 0.72 | — | +0.02 | 55.9% | 372.5 | 55.9% | -0.98 | 56.70 | 54.95 | 58.45 | — |
| — | — | 0.65 | — | +0.02 | 56.0% | 375 | 56.0% | -0.99 | 59.42 | 58.05 | 60.80 | — |
| — | — | 0.75 | — | +0.02 | 56.2% | 377.5 | 56.2% | -0.99 | 61.65 | 59.90 | 63.40 | — |
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.