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 | |
| — | 58.50 | 61.30 | 59.90 | +0.99 | 47.0% | 255 | 47.0% | -0.01 | 0.28 | 0.10 | 0.47 | — |
| — | 53.20 | 56.45 | 54.83 | +0.98 | 47.0% | 260 | 47.0% | -0.02 | 0.30 | 0.03 | 0.58 | — |
| — | 48.30 | 51.60 | 49.95 | +0.97 | 47.1% | 265 | 47.1% | -0.03 | 0.43 | 0.20 | 0.67 | — |
| — | 44.20 | 46.45 | 45.33 | +0.96 | 47.0% | 270 | 47.0% | -0.04 | 0.68 | 0.54 | 0.81 | — |
| — | 39.55 | 41.80 | 40.67 | +0.93 | 47.0% | 275 | 47.0% | -0.07 | 0.96 | 0.77 | 1.15 | — |
| — | 34.60 | 37.25 | 35.92 | +0.90 | 47.0% | 280 | — | — | 1.45 | 1.10 | 1.79 | — |
| — | 32.55 | 35.05 | 33.80 | — | — | 282.5 | 46.9% | -0.11 | 1.59 | 1.05 | 2.14 | — |
| — | 30.40 | 32.95 | 31.68 | — | — | 285 | — | — | 2.06 | 1.65 | 2.47 | — |
| — | 28.35 | 30.80 | 29.57 | +0.85 | 46.9% | 287.5 | 46.9% | -0.15 | 2.46 | 2.19 | 2.73 | — |
| — | 26.25 | 28.80 | 27.52 | — | — | 290 | 46.8% | -0.18 | 2.85 | 2.51 | 3.20 | — |
| — | 24.35 | 26.85 | 25.60 | +0.80 | 46.8% | 292.5 | 46.8% | -0.20 | 3.25 | 2.85 | 3.65 | — |
| — | 22.65 | 24.95 | 23.80 | — | — | 295 | 46.7% | -0.23 | 4.00 | 3.65 | 4.35 | — |
| — | 20.80 | 23.10 | 21.95 | +0.74 | 46.7% | 297.5 | 46.7% | -0.26 | 4.58 | 4.00 | 5.15 | — |
| — | 19.20 | 20.80 | 20.00 | — | — | 300 | 46.6% | -0.29 | 5.25 | 4.60 | 5.90 | — |
| — | 17.35 | 19.55 | 18.45 | +0.68 | 48.1% | 302.5 | 46.5% | -0.32 | 5.92 | 5.00 | 6.85 | — |
| — | 15.75 | 17.55 | 16.65 | +0.65 | 45.1% | 305 | — | — | 7.20 | 6.70 | 7.70 | — |
| — | 14.20 | 16.50 | 15.35 | — | — | 307.5 | 46.4% | -0.39 | 8.25 | 7.70 | 8.80 | — |
| — | 13.05 | 14.65 | 13.85 | — | — | 310 | — | — | 9.20 | 8.80 | 9.60 | — |
| — | 11.70 | 13.35 | 12.53 | +0.54 | 46.2% | 312.5 | 46.2% | -0.46 | 10.70 | 9.90 | 11.50 | — |
| — | 10.70 | 11.80 | 11.25 | — | — | 315 | — | — | 11.65 | 11.10 | 12.20 | — |
| — | 9.15 | 11.10 | 10.12 | — | — | 317.5 | 46.0% | -0.53 | 12.75 | 11.95 | 13.55 | — |
| — | 8.55 | 9.55 | 9.05 | +0.44 | 45.9% | 320 | — | — | 14.25 | 13.65 | 14.85 | — |
| — | 7.55 | 8.80 | 8.18 | +0.41 | 45.8% | 322.5 | 45.8% | -0.60 | 15.65 | 14.75 | 16.55 | — |
| — | 6.65 | 7.80 | 7.22 | +0.37 | 47.0% | 325 | 45.7% | -0.63 | 17.27 | 16.35 | 18.20 | — |
| — | 5.55 | 7.20 | 6.38 | +0.34 | 45.6% | 327.5 | 45.6% | -0.66 | 18.93 | 18.00 | 19.85 | — |
| — | 4.65 | 6.10 | 5.38 | +0.31 | 45.5% | 330 | 45.5% | -0.69 | 20.77 | 19.85 | 21.70 | — |
| — | 3.80 | 5.30 | 4.55 | +0.25 | 45.3% | 335 | 45.3% | -0.75 | 24.77 | 23.40 | 26.15 | — |
| — | 2.81 | 3.40 | 3.10 | +0.20 | 45.1% | 340 | 45.1% | -0.80 | 28.48 | 27.15 | 29.80 | — |
| — | 2.00 | 2.51 | 2.25 | +0.16 | 44.9% | 345 | 44.9% | -0.85 | 32.58 | 31.35 | 33.80 | — |
| — | 1.30 | 1.78 | 1.54 | +0.12 | 44.7% | 350 | 44.7% | -0.89 | 37.02 | 35.90 | 38.15 | — |
| — | 0.69 | 1.65 | 1.17 | +0.09 | 44.4% | 355 | 44.4% | -0.92 | 41.55 | 40.35 | 42.75 | — |
| — | 0.55 | 1.38 | 0.96 | +0.07 | 44.2% | 360 | 44.2% | -0.95 | 46.40 | 45.15 | 47.65 | — |
| — | 0.48 | 0.74 | 0.61 | +0.05 | 44.0% | 365 | 44.0% | -0.97 | 51.20 | 49.95 | 52.45 | — |
| — | 0.22 | 0.77 | 0.49 | +0.03 | 43.8% | 370 | 43.8% | -0.98 | 55.77 | 54.45 | 57.10 | — |
| — | — | 1.56 | — | +0.02 | 43.6% | 375 | 43.6% | -0.99 | 60.98 | 59.75 | 62.20 | — |
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.