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 | |
| — | 59.30 | 61.85 | 60.58 | +0.97 | 42.3% | 255 | 42.3% | -0.03 | 0.59 | 0.12 | 1.06 | — |
| — | 54.55 | 57.25 | 55.90 | +0.96 | 41.8% | 260 | 41.8% | -0.04 | 0.81 | 0.28 | 1.33 | — |
| — | 49.80 | 52.40 | 51.10 | +0.94 | 41.3% | 265 | 41.3% | -0.06 | 1.78 | 0.47 | 3.10 | — |
| — | 45.20 | 47.85 | 46.52 | +0.92 | 40.9% | 270 | 40.9% | -0.08 | 1.33 | 0.82 | 1.84 | — |
| — | 40.45 | 43.35 | 41.90 | +0.90 | 40.5% | 275 | 40.5% | -0.10 | 2.24 | 0.98 | 3.50 | — |
| — | 36.65 | 39.05 | 37.85 | +0.87 | 40.2% | 280 | 40.2% | -0.13 | 2.46 | 1.99 | 2.93 | — |
| — | 32.50 | 34.90 | 33.70 | +0.83 | 39.8% | 285 | 39.8% | -0.17 | 3.25 | 2.84 | 3.65 | — |
| — | 28.50 | 30.85 | 29.68 | +0.79 | 39.5% | 290 | 39.5% | -0.21 | 4.50 | 4.10 | 4.90 | — |
| — | 24.75 | 26.80 | 25.77 | +0.74 | 39.3% | 295 | 39.3% | -0.26 | 6.03 | 5.25 | 6.80 | — |
| — | 21.20 | 23.70 | 22.45 | +0.69 | 39.0% | 300 | 39.0% | -0.31 | 6.83 | 5.90 | 7.75 | — |
| — | 18.40 | 20.30 | 19.35 | +0.64 | 38.8% | 305 | 38.8% | -0.36 | 9.28 | 8.70 | 9.85 | — |
| — | 15.40 | 17.50 | 16.45 | +0.58 | 38.6% | 310 | 38.6% | -0.42 | 11.40 | 10.90 | 11.90 | — |
| — | 12.90 | 14.95 | 13.93 | +0.52 | 38.4% | 315 | 38.4% | -0.48 | 13.95 | 13.25 | 14.65 | — |
| — | 11.00 | 11.85 | 11.43 | +0.46 | 38.3% | 320 | 38.3% | -0.54 | 16.50 | 15.90 | 17.10 | — |
| — | 8.65 | 10.45 | 9.55 | +0.40 | 38.2% | 325 | 38.2% | -0.60 | 19.02 | 18.05 | 20.00 | — |
| — | 7.20 | 8.45 | 7.83 | +0.35 | 38.0% | 330 | 38.0% | -0.66 | 22.27 | 21.30 | 23.25 | — |
| — | 5.70 | 6.35 | 6.03 | +0.30 | 37.9% | 335 | 37.9% | -0.71 | 25.88 | 24.85 | 26.90 | — |
| — | 4.35 | 5.10 | 4.72 | +0.25 | 37.9% | 340 | 37.9% | -0.76 | 29.65 | 28.45 | 30.85 | — |
| — | 3.30 | 3.95 | 3.62 | +0.21 | 37.8% | 345 | 37.8% | -0.80 | 33.70 | 32.50 | 34.90 | — |
| — | 1.91 | 3.80 | 2.85 | +0.17 | 37.8% | 350 | 37.8% | -0.84 | 37.85 | 36.65 | 39.05 | — |
| — | 1.91 | 2.77 | 2.34 | +0.14 | 37.7% | 355 | 37.7% | -0.88 | 42.33 | 41.10 | 43.55 | — |
| — | 0.93 | 3.45 | 2.19 | +0.11 | 37.7% | 360 | 37.7% | -0.90 | 46.98 | 45.65 | 48.30 | — |
| — | 0.85 | 2.00 | 1.43 | +0.09 | 37.7% | 365 | 37.7% | -0.93 | 51.65 | 50.35 | 52.95 | — |
| — | 0.60 | 1.80 | 1.20 | +0.07 | 37.7% | 370 | 37.7% | -0.95 | 56.38 | 55.05 | 57.70 | — |
| — | 0.40 | 2.77 | 1.58 | +0.05 | 37.8% | 375 | 37.8% | -0.97 | 61.48 | 59.95 | 63.00 | — |
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.