Spot 313.99
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.25 | 60.65 | 59.45 | +0.99 | 60.9% | 255 | 60.9% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 53.30 | 55.70 | 54.50 | +0.99 | 60.8% | 260 | 60.8% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 50.80 | 53.25 | 52.02 | +0.99 | 60.7% | 262.5 | 60.7% | -0.01 | 0.14 | 0.11 | 0.16 | — |
| — | 48.60 | 50.80 | 49.70 | +0.98 | 60.5% | 265 | 60.5% | -0.02 | 0.23 | 0.06 | 0.40 | — |
| — | 46.15 | 48.35 | 47.25 | +0.98 | 60.2% | 267.5 | 60.2% | -0.02 | 0.27 | 0.14 | 0.39 | — |
| — | 43.70 | 45.90 | 44.80 | +0.97 | 60.0% | 270 | 60.0% | -0.03 | 0.31 | 0.11 | 0.51 | — |
| — | 41.30 | 43.50 | 42.40 | +0.96 | 59.7% | 272.5 | 59.7% | -0.04 | 0.39 | 0.19 | 0.58 | — |
| — | 38.85 | 41.10 | 39.98 | +0.95 | 59.4% | 275 | 59.4% | -0.05 | 0.47 | 0.31 | 0.63 | — |
| — | 36.50 | 38.60 | 37.55 | +0.94 | 59.0% | 277.5 | 59.0% | -0.06 | 0.64 | 0.51 | 0.76 | — |
| — | 34.15 | 36.40 | 35.27 | +0.93 | 58.7% | 280 | 58.7% | -0.07 | 0.86 | 0.71 | 1.02 | — |
| — | 31.85 | 34.10 | 32.98 | +0.91 | 58.4% | 282.5 | 58.4% | -0.09 | 0.99 | 0.87 | 1.11 | — |
| — | 29.70 | 31.85 | 30.77 | +0.90 | 58.1% | 285 | 58.1% | -0.11 | 1.27 | 1.12 | 1.42 | — |
| — | 27.15 | 29.70 | 28.43 | +0.87 | 57.8% | 287.5 | 57.8% | -0.12 | 1.52 | 1.31 | 1.74 | — |
| — | 25.35 | 27.15 | 26.25 | +0.85 | 57.5% | 290 | 57.5% | -0.15 | 1.88 | 1.74 | 2.02 | — |
| — | 23.20 | 25.35 | 24.27 | +0.83 | 57.2% | 292.5 | 57.2% | -0.17 | 2.29 | 2.11 | 2.46 | — |
| — | 21.20 | 23.35 | 22.27 | +0.80 | 57.0% | 295 | 57.0% | -0.20 | 2.75 | 2.51 | 3.00 | — |
| — | 19.20 | 21.55 | 20.38 | +0.77 | 56.7% | 297.5 | 56.7% | -0.23 | 3.38 | 3.10 | 3.65 | — |
| — | 17.25 | 19.50 | 18.38 | +0.74 | 56.5% | 300 | 56.5% | -0.26 | 4.00 | 3.75 | 4.25 | — |
| — | 15.45 | 17.65 | 16.55 | +0.70 | 56.3% | 302.5 | 56.3% | -0.30 | 4.80 | 4.45 | 5.15 | — |
| — | 13.95 | 16.25 | 15.10 | +0.66 | 56.1% | 305 | 56.1% | -0.34 | 5.67 | 5.20 | 6.15 | — |
| — | 12.85 | 14.55 | 13.70 | +0.63 | 55.9% | 307.5 | 55.9% | -0.38 | 6.58 | 6.25 | 6.90 | — |
| — | 11.30 | 12.40 | 11.85 | +0.59 | 55.7% | 310 | 55.7% | -0.41 | 7.45 | 7.15 | 7.75 | — |
| — | 10.00 | 11.05 | 10.53 | +0.54 | 55.5% | 312.5 | 55.5% | -0.46 | 8.65 | 8.15 | 9.15 | — |
| — | 8.60 | 9.80 | 9.20 | +0.51 | 55.4% | 315 | 55.4% | -0.50 | 10.12 | 9.35 | 10.90 | — |
| — | 7.45 | 8.70 | 8.07 | +0.47 | 55.2% | 317.5 | 55.2% | -0.54 | 11.38 | 10.55 | 12.20 | — |
| — | 6.50 | 7.55 | 7.03 | +0.42 | 55.1% | 320 | — | — | 12.78 | 11.95 | 13.60 | — |
| — | 5.60 | 6.70 | 6.15 | — | — | 322.5 | — | — | 14.50 | 13.70 | 15.30 | — |
| — | 4.80 | 5.85 | 5.33 | +0.34 | 54.9% | 325 | — | — | 15.85 | 14.90 | 16.80 | — |
| — | 3.95 | 5.35 | 4.65 | — | — | 327.5 | — | — | 17.60 | 16.50 | 18.70 | — |
| — | 3.45 | 4.00 | 3.73 | — | — | 330 | 54.6% | -0.73 | 19.57 | 18.75 | 20.40 | — |
| — | 2.81 | 3.40 | 3.10 | — | — | 332.5 | — | — | 21.15 | 20.10 | 22.20 | — |
| — | 2.49 | 2.76 | 2.62 | — | — | 335 | — | — | 23.25 | 22.15 | 24.35 | — |
| — | 1.78 | 2.45 | 2.12 | — | — | 337.5 | — | — | 25.23 | 23.95 | 26.50 | — |
| — | 1.63 | 1.90 | 1.76 | — | — | 340 | — | — | 27.48 | 26.45 | 28.50 | — |
| — | 1.28 | 1.69 | 1.49 | — | — | 342.5 | 54.6% | -0.87 | 29.48 | 28.30 | 30.65 | — |
| — | 0.98 | 1.60 | 1.29 | — | — | 345 | — | — | 31.85 | 30.55 | 33.15 | — |
| — | 0.82 | 1.19 | 1.00 | — | — | 347.5 | — | — | 34.10 | 33.00 | 35.20 | — |
| — | 0.66 | 1.08 | 0.87 | — | — | 350 | — | — | 36.33 | 35.25 | 37.40 | — |
| — | 0.28 | 1.20 | 0.74 | — | — | 352.5 | — | — | 38.85 | 37.60 | 40.10 | — |
| — | 0.38 | 0.82 | 0.60 | — | — | 355 | — | — | 41.15 | 40.05 | 42.25 | — |
| — | 0.08 | 0.83 | 0.46 | — | — | 357.5 | 54.9% | -0.96 | 43.67 | 42.45 | 44.90 | — |
| — | 0.29 | 0.44 | 0.36 | +0.04 | 54.9% | 360 | 54.9% | -0.97 | 46.08 | 44.85 | 47.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.03 | 54.7% | 365 | 54.7% | -0.98 | 50.80 | 49.75 | 51.85 | — |
| — | 0.13 | 0.49 | 0.31 | +0.02 | 54.3% | 370 | 54.3% | -0.99 | 55.90 | 54.70 | 57.10 | — |
| — | — | 0.75 | — | +0.01 | 53.6% | 375 | 53.6% | -1.00 | 60.75 | 59.65 | 61.85 | — |
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.