Spot 313.67
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.75 | 61.90 | 60.33 | +0.98 | 37.9% | 255 | 37.9% | -0.02 | — | — | 2.31 | — |
| — | 53.85 | 57.00 | 55.42 | +0.97 | 36.5% | 260 | 36.5% | -0.03 | — | — | 2.40 | — |
| — | 48.85 | 52.15 | 50.50 | +0.96 | 35.1% | 265 | 35.1% | -0.04 | — | — | 1.09 | — |
| — | 43.95 | 47.35 | 45.65 | +0.95 | 33.8% | 270 | 33.8% | -0.05 | 0.68 | 0.16 | 1.20 | — |
| — | 39.30 | 42.75 | 41.02 | +0.94 | 32.7% | 275 | 32.7% | -0.07 | 1.25 | 0.80 | 1.70 | — |
| — | 34.10 | 38.05 | 36.08 | +0.91 | 31.7% | 280 | 31.7% | -0.09 | 1.32 | 0.86 | 1.78 | — |
| — | 30.45 | 33.05 | 31.75 | +0.88 | 30.9% | 285 | 30.9% | -0.12 | 2.04 | 1.16 | 2.91 | — |
| — | 26.20 | 28.55 | 27.38 | +0.84 | 30.2% | 290 | 30.2% | -0.16 | 2.59 | 1.58 | 3.60 | — |
| — | 22.10 | 24.45 | 23.27 | +0.79 | 29.7% | 295 | 29.7% | -0.21 | 3.29 | 2.92 | 3.65 | — |
| — | 18.30 | 21.05 | 19.68 | +0.73 | 29.2% | 300 | 29.2% | -0.27 | 4.67 | 4.25 | 5.10 | — |
| — | 15.50 | 17.25 | 16.38 | +0.66 | 29.0% | 305 | 29.0% | -0.34 | 6.22 | 5.85 | 6.60 | — |
| — | 12.55 | 14.00 | 13.28 | +0.59 | 28.8% | 310 | 28.8% | -0.41 | 8.15 | 7.70 | 8.60 | — |
| — | 9.30 | 11.45 | 10.38 | — | — | 315 | 28.8% | -0.49 | 10.75 | 10.20 | 11.30 | — |
| — | 7.80 | 9.00 | 8.40 | +0.44 | 29.0% | 320 | 29.0% | -0.57 | 13.12 | 12.30 | 13.95 | — |
| — | 5.65 | 7.00 | 6.33 | +0.36 | 29.2% | 325 | 29.2% | -0.64 | 16.57 | 15.50 | 17.65 | — |
| — | 4.25 | 5.45 | 4.85 | +0.30 | 29.5% | 330 | 29.5% | -0.71 | 20.27 | 18.50 | 22.05 | — |
| — | 3.05 | 3.95 | 3.50 | +0.24 | 30.0% | 335 | 30.0% | -0.77 | 24.10 | 22.35 | 25.85 | — |
| — | 1.24 | 3.45 | 2.35 | +0.20 | 30.5% | 340 | 30.5% | -0.82 | 27.77 | 26.35 | 29.20 | — |
| — | 0.58 | 3.85 | 2.21 | +0.16 | 31.1% | 345 | 31.1% | -0.86 | 32.45 | 30.65 | 34.25 | — |
| — | 0.08 | 1.71 | 0.90 | +0.13 | 31.8% | 350 | 31.8% | -0.89 | 36.88 | 35.15 | 38.60 | — |
| — | 0.15 | 3.00 | 1.57 | +0.10 | 32.5% | 355 | 32.5% | -0.92 | 41.77 | 39.85 | 43.70 | — |
| — | — | 2.65 | — | +0.08 | 33.3% | 360 | 33.3% | -0.94 | 46.55 | 44.65 | 48.45 | — |
| — | — | 2.40 | — | +0.07 | 34.1% | 365 | 34.1% | -0.95 | 51.33 | 49.30 | 53.35 | — |
| — | — | 2.43 | — | +0.06 | 34.9% | 370 | 34.9% | -0.97 | 56.30 | 54.20 | 58.40 | — |
| — | — | 2.34 | — | +0.04 | 35.7% | 375 | 35.7% | -0.98 | 61.35 | 59.40 | 63.30 | — |
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.