Spot 313.55
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.65 | 61.80 | 59.73 | +0.98 | 38.1% | 255 | 38.1% | -0.02 | — | — | 2.32 | — |
| — | 53.35 | 55.90 | 54.62 | +0.97 | 36.7% | 260 | 36.7% | -0.03 | — | — | 2.40 | — |
| — | 48.50 | 51.05 | 49.77 | +0.96 | 35.4% | 265 | 35.4% | -0.04 | — | — | 2.04 | — |
| — | 43.70 | 46.20 | 44.95 | +0.95 | 34.2% | 270 | 34.2% | -0.05 | 0.57 | 0.26 | 0.88 | — |
| — | 38.95 | 41.50 | 40.23 | +0.94 | 33.1% | 275 | 33.1% | -0.07 | 0.81 | 0.42 | 1.20 | — |
| — | 34.35 | 36.95 | 35.65 | +0.91 | 32.2% | 280 | 32.2% | -0.09 | 1.19 | 0.92 | 1.46 | — |
| — | 29.95 | 32.45 | 31.20 | +0.88 | 31.5% | 285 | 31.5% | -0.12 | 1.82 | 1.54 | 2.11 | — |
| — | 25.75 | 28.35 | 27.05 | +0.84 | 30.9% | 290 | 30.9% | -0.16 | 2.52 | 2.20 | 2.84 | — |
| — | 21.70 | 24.35 | 23.02 | +0.79 | 30.5% | 295 | 30.5% | -0.21 | 3.42 | 3.00 | 3.85 | — |
| — | 18.40 | 20.75 | 19.57 | +0.73 | 30.2% | 300 | 30.2% | -0.27 | 4.38 | 3.50 | 5.25 | — |
| — | 14.90 | 17.20 | 16.05 | +0.66 | 30.0% | 305 | 30.0% | -0.34 | 6.60 | 6.20 | 7.00 | — |
| — | 11.65 | 14.15 | 12.90 | +0.59 | 29.8% | 310 | 29.8% | -0.42 | 8.47 | 8.10 | 8.85 | — |
| — | 9.15 | 11.20 | 10.18 | +0.51 | 29.8% | 315 | 29.8% | -0.49 | 10.97 | 10.50 | 11.45 | — |
| — | 6.65 | 8.85 | 7.75 | +0.43 | 29.8% | 320 | 29.8% | -0.57 | 13.53 | 12.70 | 14.35 | — |
| — | 5.75 | 7.65 | 6.70 | +0.36 | 29.8% | 325 | 29.8% | -0.65 | 16.82 | 16.25 | 17.40 | — |
| — | 3.90 | 5.25 | 4.58 | +0.30 | 30.0% | 330 | 30.0% | -0.71 | 20.57 | 19.50 | 21.65 | — |
| — | 2.97 | 4.85 | 3.91 | +0.24 | 30.3% | 335 | 30.3% | -0.77 | 24.15 | 22.85 | 25.45 | — |
| — | 2.12 | 2.94 | 2.53 | +0.19 | 30.7% | 340 | 30.7% | -0.82 | 28.15 | 26.70 | 29.60 | — |
| — | 1.36 | 2.69 | 2.02 | +0.15 | 31.2% | 345 | 31.2% | -0.86 | 32.60 | 31.25 | 33.95 | — |
| — | 0.92 | 1.60 | 1.26 | +0.12 | 31.8% | 350 | 31.8% | -0.90 | 37.27 | 36.05 | 38.50 | — |
| — | — | 2.99 | — | +0.10 | 32.4% | 355 | 32.4% | -0.92 | 41.92 | 40.65 | 43.20 | — |
| — | — | 2.70 | — | +0.08 | 33.1% | 360 | 33.1% | -0.94 | 46.67 | 45.25 | 48.10 | — |
| — | — | 2.53 | — | +0.06 | 33.8% | 365 | 33.8% | -0.96 | 51.58 | 50.15 | 53.00 | — |
| — | — | 2.41 | — | +0.05 | 34.6% | 370 | 34.6% | -0.97 | 56.42 | 54.30 | 58.55 | — |
| — | — | 2.33 | — | +0.04 | 35.3% | 375 | 35.3% | -0.98 | 61.42 | 59.30 | 63.55 | — |
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.