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 | |
| — | 60.25 | 65.50 | 62.88 | +0.98 | 64.7% | 255 | 64.7% | -0.02 | — | — | 0.86 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 55.45 | 60.70 | 58.08 | +0.96 | 64.3% | 260 | 64.3% | -0.04 | 0.68 | 0.50 | 0.85 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 50.10 | 55.95 | 53.02 | +0.95 | 63.9% | 265 | 63.9% | -0.05 | 0.86 | 0.75 | 0.98 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 45.80 | 51.25 | 48.52 | +0.93 | 63.4% | 270 | 63.4% | -0.07 | 1.18 | 1.05 | 1.30 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 41.15 | 45.45 | 43.30 | +0.91 | 62.8% | 275 | 62.8% | -0.09 | 1.55 | 1.25 | 1.85 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 36.45 | 41.85 | 39.15 | +0.88 | 62.3% | 280 | 62.3% | -0.12 | 2.15 | 2.00 | 2.29 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 32.10 | 37.50 | 34.80 | +0.84 | 61.7% | 285 | 61.7% | -0.16 | 2.88 | 2.45 | 3.30 | — |
| — | 30.15 | 35.45 | 32.80 | +0.83 | 61.4% | 287.5 | 61.4% | -0.17 | 3.28 | 2.96 | 3.60 | — |
| — | 29.10 | 33.35 | 31.23 | +0.81 | 61.1% | 290 | 61.1% | -0.19 | 3.85 | 3.60 | 4.10 | — |
| — | 25.30 | 31.30 | 28.30 | +0.78 | 60.7% | 292.5 | 60.7% | -0.22 | 4.42 | 3.90 | 4.95 | — |
| — | 24.95 | 28.60 | 26.77 | +0.76 | 60.4% | 295 | 60.4% | -0.24 | 4.92 | 4.45 | 5.40 | — |
| — | 22.00 | 27.15 | 24.57 | +0.73 | 60.1% | 297.5 | 60.1% | -0.27 | 5.70 | 5.10 | 6.30 | — |
| — | 21.55 | 25.85 | 23.70 | +0.71 | 59.8% | 300 | 59.8% | -0.29 | 6.30 | 5.30 | 7.30 | — |
| — | 20.20 | 22.60 | 21.40 | +0.68 | 59.5% | 302.5 | 59.5% | -0.32 | 6.95 | 6.25 | 7.65 | — |
| — | 18.45 | 21.40 | 19.93 | +0.65 | 59.2% | 305 | 59.2% | -0.35 | 7.97 | 7.35 | 8.60 | — |
| — | 16.40 | 18.65 | 17.52 | +0.62 | 58.9% | 307.5 | 58.9% | -0.38 | 8.95 | 7.55 | 10.35 | — |
| — | 14.95 | 17.80 | 16.38 | +0.59 | 58.6% | 310 | 58.6% | -0.41 | 10.07 | 9.25 | 10.90 | — |
| — | 13.85 | 15.85 | 14.85 | +0.56 | 58.4% | 312.5 | 58.4% | -0.44 | 11.07 | 9.45 | 12.70 | — |
| — | 11.70 | 15.55 | 13.62 | +0.53 | 58.1% | 315 | 58.1% | -0.47 | 12.32 | 11.00 | 13.65 | — |
| — | 9.90 | 12.55 | 11.22 | +0.50 | 57.9% | 317.5 | 57.9% | -0.50 | 13.57 | 13.05 | 14.10 | — |
| — | 10.20 | 11.30 | 10.75 | +0.47 | 57.6% | 320 | 57.6% | -0.53 | 14.68 | 13.85 | 15.50 | — |
| — | 7.60 | 10.50 | 9.05 | +0.44 | 57.4% | 322.5 | 57.4% | -0.56 | 16.18 | 14.35 | 18.00 | — |
| — | 8.40 | 9.20 | 8.80 | +0.41 | 57.2% | 325 | 57.2% | -0.60 | 18.07 | 16.65 | 19.50 | — |
| — | 7.40 | 8.85 | 8.12 | +0.38 | 57.0% | 327.5 | 57.0% | -0.63 | 18.70 | 17.55 | 19.85 | — |
| — | 6.75 | 7.35 | 7.05 | +0.35 | 56.9% | 330 | 56.9% | -0.66 | 20.65 | 18.35 | 22.95 | — |
| — | 5.75 | 7.85 | 6.80 | +0.32 | 56.7% | 332.5 | 56.7% | -0.68 | 22.35 | 20.35 | 24.35 | — |
| — | 5.05 | 5.80 | 5.42 | +0.29 | 56.6% | 335 | 56.6% | -0.71 | 23.80 | 21.05 | 26.55 | — |
| — | 4.45 | 7.20 | 5.83 | +0.27 | 56.5% | 337.5 | 56.5% | -0.74 | 26.45 | 23.95 | 28.95 | — |
| — | 3.85 | 4.45 | 4.15 | +0.24 | 56.5% | 340 | 56.5% | -0.76 | 27.05 | 25.15 | 28.95 | — |
| — | 3.35 | 4.35 | 3.85 | +0.22 | 56.4% | 342.5 | 56.4% | -0.79 | 29.20 | 26.85 | 31.55 | — |
| — | 3.05 | 3.50 | 3.27 | +0.20 | 56.4% | 345 | 56.4% | -0.81 | 31.50 | 30.10 | 32.90 | — |
| — | 2.64 | 3.60 | 3.12 | +0.18 | 56.4% | 347.5 | 56.4% | -0.83 | 33.83 | 31.85 | 35.80 | — |
| — | 2.24 | 2.63 | 2.44 | +0.16 | 56.5% | 350 | 56.5% | -0.85 | 35.80 | 32.25 | 39.35 | — |
| — | 1.99 | 2.30 | 2.15 | +0.14 | 56.5% | 352.5 | 56.5% | -0.86 | 37.17 | 34.65 | 39.70 | — |
| — | 1.52 | 2.00 | 1.76 | +0.13 | 56.6% | 355 | 56.6% | -0.88 | 40.15 | 37.30 | 43.00 | — |
| — | 1.46 | 1.74 | 1.60 | +0.11 | 56.7% | 357.5 | 56.7% | -0.89 | 42.17 | 38.95 | 45.40 | — |
| — | 1.23 | 1.50 | 1.36 | +0.10 | 56.9% | 360 | 56.9% | -0.90 | 44.95 | 42.05 | 47.85 | — |
| — | 1.02 | 1.31 | 1.17 | +0.09 | 57.0% | 362.5 | 57.0% | -0.92 | 46.30 | 43.65 | 48.95 | — |
| — | 0.92 | 1.14 | 1.03 | +0.08 | 57.2% | 365 | 57.2% | -0.93 | 48.65 | 46.00 | 51.30 | — |
| — | 0.71 | 1.01 | 0.86 | +0.07 | 57.5% | 367.5 | 57.5% | -0.93 | 51.02 | 48.40 | 53.65 | — |
| — | 0.63 | 0.88 | 0.76 | +0.06 | 57.7% | 370 | 57.7% | -0.94 | 53.80 | 50.80 | 56.80 | — |
| — | 0.53 | 0.99 | 0.76 | +0.06 | 58.0% | 372.5 | 58.0% | -0.95 | 55.75 | 53.20 | 58.30 | — |
| — | 0.35 | 0.96 | 0.66 | +0.05 | 58.2% | 375 | 58.2% | -0.96 | 58.65 | 55.65 | 61.65 | — |
| — | 0.34 | 0.86 | 0.60 | +0.04 | 58.5% | 377.5 | 58.5% | -0.96 | 60.92 | 58.10 | 63.75 | — |
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.