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 | |
| — | 59.75 | 64.90 | 62.33 | +1.00 | 76.1% | 255 | 76.1% | -0.00 | — | — | 0.23 | — |
| — | 53.70 | 59.90 | 56.80 | +0.99 | 76.5% | 260 | 76.5% | -0.01 | 0.18 | 0.02 | 0.34 | — |
| — | 49.85 | 54.95 | 52.40 | +0.99 | 76.2% | 265 | 76.2% | -0.01 | 0.14 | 0.11 | 0.18 | — |
| — | 44.85 | 50.05 | 47.45 | +0.98 | 75.3% | 270 | 75.3% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 39.95 | 45.15 | 42.55 | +0.97 | 73.8% | 275 | 73.8% | -0.03 | 0.32 | 0.28 | 0.36 | — |
| — | 34.65 | 40.35 | 37.50 | +0.95 | 72.0% | 280 | 72.0% | -0.05 | 0.51 | 0.43 | 0.59 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 30.35 | 35.40 | 32.88 | +0.92 | 70.1% | 285 | 70.1% | -0.08 | 0.77 | 0.68 | 0.86 | — |
| — | 28.15 | 32.90 | 30.52 | +0.91 | 69.1% | 287.5 | 69.1% | -0.09 | 0.94 | 0.86 | 1.02 | — |
| — | 26.20 | 28.25 | 27.23 | +0.89 | 68.2% | 290 | 68.2% | -0.11 | 1.18 | 1.01 | 1.35 | — |
| — | 23.55 | 28.25 | 25.90 | +0.87 | 67.4% | 292.5 | 67.4% | -0.13 | 1.44 | 1.32 | 1.56 | — |
| — | 22.05 | 23.15 | 22.60 | +0.84 | 66.5% | 295 | 66.5% | -0.16 | 1.80 | 1.68 | 1.92 | — |
| — | 19.60 | 20.90 | 20.25 | +0.81 | 65.8% | 297.5 | 65.8% | -0.19 | 2.21 | 2.09 | 2.32 | — |
| — | 18.05 | 18.85 | 18.45 | +0.78 | 65.1% | 300 | 65.1% | -0.22 | 2.73 | 2.52 | 2.94 | — |
| — | 16.15 | 16.95 | 16.55 | +0.74 | 64.5% | 302.5 | 64.5% | -0.26 | 3.27 | 3.00 | 3.55 | — |
| — | 14.00 | 15.15 | 14.57 | +0.70 | 63.9% | 305 | 63.9% | -0.30 | 3.95 | 3.75 | 4.15 | — |
| — | 12.50 | 13.45 | 12.97 | +0.67 | 63.4% | 307.5 | 63.4% | -0.33 | 4.78 | 4.60 | 4.95 | — |
| — | 11.05 | 11.95 | 11.50 | +0.62 | 62.9% | 310 | 62.9% | -0.38 | 5.62 | 5.40 | 5.85 | — |
| — | 9.50 | 10.45 | 9.97 | +0.57 | 62.5% | 312.5 | 62.5% | -0.43 | 6.62 | 6.25 | 7.00 | — |
| — | 8.20 | 9.00 | 8.60 | +0.53 | 62.1% | 315 | 62.1% | -0.47 | 7.72 | 7.45 | 8.00 | — |
| — | 7.00 | 7.80 | 7.40 | +0.48 | 61.8% | 317.5 | 61.8% | -0.52 | 9.03 | 8.65 | 9.40 | — |
| — | 5.90 | 6.35 | 6.12 | +0.43 | 61.5% | 320 | 61.5% | -0.57 | 10.47 | 10.05 | 10.90 | — |
| — | 5.00 | 5.60 | 5.30 | +0.38 | 61.3% | 322.5 | 61.3% | -0.62 | 12.00 | 11.55 | 12.45 | — |
| — | 4.15 | 4.60 | 4.38 | +0.34 | 61.1% | 325 | 61.1% | -0.66 | 13.55 | 13.10 | 14.00 | — |
| — | 3.20 | 3.95 | 3.58 | +0.29 | 61.0% | 327.5 | 61.0% | -0.71 | 15.30 | 14.80 | 15.80 | — |
| — | 2.81 | 3.15 | 2.98 | +0.25 | 60.9% | 330 | 60.9% | -0.75 | 16.80 | 15.40 | 18.20 | — |
| — | 2.26 | 2.47 | 2.37 | +0.21 | 60.8% | 332.5 | 60.8% | -0.79 | 19.20 | 18.60 | 19.80 | — |
| — | 1.81 | 2.04 | 1.93 | +0.18 | 60.8% | 335 | 60.8% | -0.82 | 20.98 | 20.05 | 21.90 | — |
| — | 1.44 | 1.67 | 1.55 | +0.15 | 60.8% | 337.5 | 60.8% | -0.85 | 23.95 | 22.25 | 25.65 | — |
| — | 1.14 | 1.29 | 1.22 | +0.13 | 60.8% | 340 | 60.8% | -0.88 | 25.18 | 22.90 | 27.45 | — |
| — | 0.86 | 1.07 | 0.96 | +0.11 | 60.8% | 342.5 | 60.8% | -0.90 | 27.00 | 23.55 | 30.45 | — |
| — | 0.69 | 0.84 | 0.77 | +0.09 | 60.9% | 345 | 60.9% | -0.92 | 29.25 | 26.00 | 32.50 | — |
| — | 0.51 | 0.68 | 0.59 | +0.07 | 61.1% | 347.5 | 61.1% | -0.93 | 30.80 | 28.30 | 33.30 | — |
| — | 0.39 | 0.53 | 0.46 | +0.06 | 61.3% | 350 | 61.3% | -0.95 | 34.25 | 32.50 | 36.00 | — |
| — | 0.23 | 0.46 | 0.34 | +0.05 | 61.6% | 352.5 | 61.6% | -0.96 | 36.17 | 33.10 | 39.25 | — |
| — | 0.21 | 0.34 | 0.28 | +0.04 | 62.0% | 355 | 62.0% | -0.97 | 38.02 | 35.35 | 40.70 | — |
| — | 0.16 | 0.24 | 0.20 | +0.03 | 62.5% | 357.5 | 62.5% | -0.97 | 41.15 | 38.00 | 44.30 | — |
| — | 0.10 | 0.39 | 0.24 | +0.02 | 63.1% | 360 | 63.1% | -0.98 | 42.92 | 40.20 | 45.65 | — |
| — | 0.11 | 0.25 | 0.18 | +0.02 | 63.7% | 362.5 | 63.7% | -0.98 | 45.38 | 42.90 | 47.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 64.5% | 365 | 64.5% | -0.99 | 48.50 | 45.40 | 51.60 | — |
| — | — | 0.21 | — | +0.01 | 65.2% | 367.5 | 65.2% | -0.99 | 50.75 | 47.90 | 53.60 | — |
| — | — | 0.10 | — | +0.01 | 65.9% | 370 | 65.9% | -0.99 | 52.98 | 50.40 | 55.55 | — |
| — | — | 0.15 | — | +0.01 | 66.3% | 372.5 | 66.3% | -1.00 | 56.20 | 52.90 | 59.50 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 66.5% | 375 | 66.5% | -1.00 | 58.62 | 55.40 | 61.85 | — |
| — | — | 0.10 | — | +0.01 | 66.3% | 377.5 | 66.3% | -1.00 | 60.52 | 57.90 | 63.15 | — |
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.