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 | |
| 141 | 104.40 | 108.15 | 106.28 | +0.99 | 36.2% | 210 | 36.2% | -0.01 | — | — | 0.40 | 302 |
| — | 94.85 | 98.05 | 96.45 | +0.99 | 34.6% | 220 | 34.6% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 85.05 | 88.45 | 86.75 | +0.98 | 33.1% | 230 | 33.1% | -0.02 | 0.43 | 0.27 | 0.60 | — |
| — | 75.70 | 78.30 | 77.00 | +0.97 | 31.8% | 240 | 31.8% | -0.03 | 0.66 | 0.33 | 0.99 | — |
| — | 65.95 | 69.05 | 67.50 | +0.95 | 30.5% | 250 | 30.5% | -0.05 | 1.05 | 0.86 | 1.25 | — |
| — | 56.85 | 59.45 | 58.15 | +0.92 | 29.4% | 260 | 29.4% | -0.08 | 1.65 | 1.50 | 1.79 | — |
| — | 48.10 | 50.65 | 49.38 | +0.88 | 28.4% | 270 | 28.4% | -0.12 | 2.73 | 2.62 | 2.85 | — |
| — | 39.45 | 42.50 | 40.98 | +0.83 | 27.6% | 280 | 27.6% | -0.17 | 4.22 | 3.90 | 4.55 | — |
| — | 32.20 | 34.35 | 33.27 | +0.77 | 26.9% | 290 | 26.9% | -0.24 | 6.38 | 6.00 | 6.75 | — |
| — | 25.30 | 27.10 | 26.20 | +0.69 | 26.4% | 300 | 26.4% | -0.32 | 9.22 | 8.85 | 9.60 | — |
| — | 19.55 | 20.75 | 20.15 | +0.59 | 25.9% | 310 | 25.9% | -0.42 | 13.18 | 12.65 | 13.70 | — |
| — | 14.55 | 15.60 | 15.07 | +0.50 | 25.7% | 320 | 25.7% | -0.52 | 17.82 | 17.10 | 18.55 | — |
| — | 10.30 | 11.30 | 10.80 | +0.40 | 25.5% | 330 | 25.5% | -0.62 | 23.85 | 23.10 | 24.60 | — |
| — | 7.20 | 8.00 | 7.60 | +0.31 | 25.5% | 340 | 25.5% | -0.71 | 31.23 | 30.00 | 32.45 | — |
| — | 4.95 | 5.65 | 5.30 | +0.24 | 25.5% | 350 | 25.5% | -0.80 | 38.67 | 37.90 | 39.45 | — |
| — | 3.00 | 3.85 | 3.42 | +0.18 | 25.7% | 360 | 25.7% | -0.87 | 47.62 | 46.50 | 48.75 | — |
| — | 1.96 | 2.60 | 2.28 | +0.13 | 25.9% | 370 | 25.9% | -0.92 | 56.83 | 55.65 | 58.00 | — |
| — | 1.25 | 1.74 | 1.50 | +0.09 | 26.2% | 380 | 26.2% | -0.97 | 66.53 | 65.15 | 67.90 | — |
| — | 0.96 | 1.23 | 1.09 | +0.07 | 26.6% | 390 | 26.6% | -1.00 | 76.50 | 74.80 | 78.20 | — |
| — | 0.63 | 0.90 | 0.77 | +0.05 | 27.0% | 400 | 27.0% | -1.00 | 86.28 | 84.40 | 88.15 | — |
| — | 0.25 | 0.77 | 0.51 | +0.04 | 27.5% | 410 | 27.5% | -1.00 | 96.17 | 94.35 | 98.00 | — |
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.