Spot 315.45
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.30 | 63.75 | 61.02 | +0.89 | 59.5% | 260 | 59.5% | -0.11 | 3.20 | 3.05 | 3.35 | — |
| — | 54.00 | 59.20 | 56.60 | +0.87 | 58.7% | 265 | 58.7% | -0.13 | 3.80 | 3.35 | 4.25 | — |
| — | 50.40 | 53.85 | 52.12 | +0.84 | 57.9% | 270 | 57.9% | -0.16 | 4.58 | 4.35 | 4.80 | — |
| — | 45.35 | 50.85 | 48.10 | +0.82 | 57.2% | 275 | 57.2% | -0.18 | 5.38 | 5.05 | 5.70 | — |
| — | 42.45 | 46.95 | 44.70 | +0.79 | 56.6% | 280 | 56.6% | -0.21 | 6.42 | 6.10 | 6.75 | — |
| — | 38.50 | 43.80 | 41.15 | +0.76 | 56.0% | 285 | 56.0% | -0.24 | 9.18 | 7.30 | 11.05 | — |
| — | 36.10 | 40.70 | 38.40 | +0.75 | 55.7% | 287.5 | 55.7% | -0.25 | 8.35 | 7.75 | 8.95 | — |
| — | 34.80 | 39.50 | 37.15 | +0.73 | 55.5% | 290 | 55.5% | -0.27 | 9.15 | 8.70 | 9.60 | — |
| — | 33.05 | 37.75 | 35.40 | +0.71 | 55.2% | 292.5 | 55.2% | -0.29 | 11.47 | 9.40 | 13.55 | — |
| — | 30.75 | 33.20 | 31.98 | +0.70 | 55.0% | 295 | 55.0% | -0.30 | 10.80 | 10.20 | 11.40 | — |
| — | 29.20 | 33.75 | 31.48 | +0.68 | 54.7% | 297.5 | 54.7% | -0.32 | 12.03 | 11.10 | 12.95 | — |
| — | 27.95 | 30.00 | 28.98 | +0.66 | 54.5% | 300 | 54.5% | -0.34 | 12.57 | 12.10 | 13.05 | — |
| — | 27.10 | 28.25 | 27.68 | +0.64 | 54.3% | 302.5 | 54.3% | -0.36 | 13.07 | 12.15 | 14.00 | — |
| — | 24.45 | 29.00 | 26.73 | +0.62 | 54.1% | 305 | 54.1% | -0.38 | 14.40 | 13.65 | 15.15 | — |
| — | 24.00 | 25.40 | 24.70 | +0.60 | 53.9% | 307.5 | 53.9% | -0.40 | 15.65 | 14.55 | 16.75 | — |
| — | 21.65 | 23.95 | 22.80 | +0.58 | 53.7% | 310 | 53.7% | -0.42 | 16.68 | 16.15 | 17.20 | — |
| — | 21.55 | 24.70 | 23.12 | +0.56 | 53.5% | 312.5 | 53.5% | -0.44 | 17.80 | 17.15 | 18.45 | — |
| — | 20.20 | 21.30 | 20.75 | +0.54 | 53.3% | 315 | 53.3% | -0.46 | 19.40 | 18.35 | 20.45 | — |
| — | 19.00 | 20.05 | 19.52 | +0.52 | 53.1% | 317.5 | 53.1% | -0.48 | 20.40 | 19.70 | 21.10 | — |
| — | 17.40 | 18.90 | 18.15 | +0.51 | 52.9% | 320 | 52.9% | -0.50 | 21.35 | 20.05 | 22.65 | — |
| — | 16.10 | 19.20 | 17.65 | +0.48 | 52.8% | 322.5 | 52.8% | -0.52 | 23.32 | 22.15 | 24.50 | — |
| — | 15.00 | 19.05 | 17.02 | +0.46 | 52.6% | 325 | 52.6% | -0.54 | 24.15 | 23.40 | 24.90 | — |
| — | 14.50 | 15.55 | 15.03 | +0.44 | 52.4% | 327.5 | 52.4% | -0.56 | 25.18 | 22.80 | 27.55 | — |
| — | 13.20 | 16.20 | 14.70 | +0.43 | 52.3% | 330 | 52.3% | -0.58 | 27.80 | 26.80 | 28.80 | — |
| — | 12.55 | 13.50 | 13.03 | +0.41 | 52.1% | 332.5 | 52.1% | -0.60 | 28.00 | 26.55 | 29.45 | — |
| — | 11.45 | 12.60 | 12.03 | +0.39 | 52.0% | 335 | 52.0% | -0.62 | 30.68 | 29.35 | 32.00 | — |
| — | 9.55 | 10.90 | 10.22 | +0.35 | 51.8% | 340 | 51.8% | -0.66 | 33.00 | 31.70 | 34.30 | — |
| — | 8.65 | 9.45 | 9.05 | +0.31 | 51.5% | 345 | 51.5% | -0.69 | 36.80 | 35.55 | 38.05 | — |
| — | 7.15 | 8.05 | 7.60 | +0.28 | 51.3% | 350 | 51.3% | -0.73 | 40.77 | 39.15 | 42.40 | — |
| — | 6.25 | 6.80 | 6.53 | +0.25 | 51.2% | 355 | 51.2% | -0.76 | 43.88 | 41.70 | 46.05 | — |
| — | 5.45 | 5.70 | 5.58 | +0.22 | 51.0% | 360 | 51.0% | -0.79 | 47.38 | 44.75 | 50.00 | — |
| — | 3.80 | 4.25 | 4.03 | +0.17 | 50.9% | 370 | 50.9% | -0.84 | 57.30 | 54.05 | 60.55 | — |
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.