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 | |
| — | 105.40 | 107.90 | 106.65 | +0.98 | 41.4% | 210 | 41.4% | -0.02 | 0.39 | 0.32 | 0.45 | — |
| — | 95.80 | 98.15 | 96.97 | +0.97 | 39.9% | 220 | 39.9% | -0.03 | 0.69 | 0.51 | 0.88 | — |
| — | 86.25 | 88.65 | 87.45 | +0.96 | 38.6% | 230 | 38.6% | -0.04 | 1.05 | 0.91 | 1.20 | — |
| — | 76.80 | 79.25 | 78.03 | +0.94 | 37.4% | 240 | 37.4% | -0.06 | 1.58 | 1.40 | 1.76 | — |
| — | 67.65 | 70.15 | 68.90 | +0.92 | 36.4% | 250 | 36.4% | -0.08 | 2.24 | 1.92 | 2.56 | — |
| — | 59.10 | 61.35 | 60.23 | +0.89 | 35.5% | 260 | 35.5% | -0.11 | 3.17 | 2.70 | 3.65 | — |
| — | 50.80 | 52.95 | 51.88 | +0.85 | 34.8% | 270 | 34.8% | -0.16 | 4.97 | 4.65 | 5.30 | — |
| — | 43.00 | 45.15 | 44.08 | +0.79 | 34.1% | 280 | 34.1% | -0.21 | 6.88 | 6.20 | 7.55 | — |
| — | 35.75 | 37.95 | 36.85 | +0.73 | 33.6% | 290 | 33.6% | -0.27 | 9.75 | 9.40 | 10.10 | — |
| — | 28.95 | 31.15 | 30.05 | +0.66 | 33.2% | 300 | 33.2% | -0.34 | 13.38 | 12.85 | 13.90 | — |
| — | 24.05 | 25.00 | 24.52 | +0.59 | 32.8% | 310 | — | — | 17.68 | 17.00 | 18.35 | 1,716 |
| 825 | 19.20 | 19.90 | 19.55 | — | — | 320 | — | — | 22.15 | 21.60 | 22.70 | — |
| — | 14.80 | 15.85 | 15.32 | +0.43 | 32.2% | 330 | 32.2% | -0.58 | 28.02 | 26.80 | 29.25 | — |
| — | 11.35 | 12.00 | 11.68 | +0.36 | 31.9% | 340 | 31.9% | -0.65 | 34.40 | 33.10 | 35.70 | — |
| — | 8.25 | 9.10 | 8.68 | +0.29 | 31.6% | 350 | 31.6% | -0.73 | 41.67 | 40.30 | 43.05 | — |
| — | 5.85 | 6.65 | 6.25 | +0.23 | 31.4% | 360 | 31.4% | -0.79 | 49.38 | 48.20 | 50.55 | — |
| — | 4.10 | 4.95 | 4.53 | +0.18 | 31.4% | 370 | 31.4% | -0.85 | 58.15 | 57.00 | 59.30 | — |
| — | 2.87 | 3.65 | 3.26 | +0.14 | 31.4% | 380 | 31.4% | -0.90 | 67.10 | 65.95 | 68.25 | — |
| — | 2.01 | 2.73 | 2.37 | +0.11 | 31.4% | 390 | 31.4% | -0.94 | 76.45 | 75.30 | 77.60 | — |
| — | 1.39 | 1.75 | 1.57 | +0.08 | 31.6% | 400 | 31.6% | -0.97 | 86.12 | 84.85 | 87.40 | — |
| — | 1.07 | 1.36 | 1.22 | +0.06 | 31.8% | 410 | 31.8% | -1.00 | 95.95 | 94.70 | 97.20 | — |
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.