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 | |
| — | 107.85 | 110.20 | 109.03 | +0.96 | 40.3% | 210 | 40.3% | -0.04 | 1.51 | 1.10 | 1.92 | — |
| — | 98.20 | 101.25 | 99.72 | +0.95 | 39.3% | 220 | 39.3% | -0.06 | 2.01 | 1.62 | 2.40 | — |
| — | 89.10 | 92.00 | 90.55 | +0.93 | 38.4% | 230 | 38.4% | -0.08 | 2.58 | 2.07 | 3.10 | — |
| — | 80.40 | 83.15 | 81.78 | +0.90 | 37.6% | 240 | 37.6% | -0.10 | 4.10 | 3.85 | 4.35 | — |
| — | 72.15 | 74.70 | 73.42 | +0.87 | 36.9% | 250 | 36.9% | -0.13 | 4.97 | 4.30 | 5.65 | — |
| — | 63.70 | 66.65 | 65.17 | +0.84 | 36.3% | 260 | 36.3% | -0.16 | 6.67 | 5.60 | 7.75 | — |
| — | 56.10 | 58.80 | 57.45 | +0.80 | 35.7% | 270 | 35.7% | -0.20 | 9.32 | 9.10 | 9.55 | — |
| — | 49.15 | 51.60 | 50.38 | +0.76 | 35.2% | 280 | 35.2% | -0.25 | 11.55 | 10.65 | 12.45 | — |
| — | 43.20 | 45.15 | 44.17 | +0.71 | 34.8% | 290 | 34.8% | -0.30 | 15.20 | 14.60 | 15.80 | — |
| — | 36.40 | 38.75 | 37.58 | +0.65 | 34.4% | 300 | 34.4% | -0.36 | 19.05 | 18.45 | 19.65 | — |
| — | 31.20 | 33.30 | 32.25 | +0.60 | 34.0% | 310 | 34.0% | -0.41 | 22.88 | 22.00 | 23.75 | — |
| — | 25.85 | 28.20 | 27.02 | +0.54 | 33.7% | 320 | 33.7% | -0.47 | 27.62 | 26.75 | 28.50 | — |
| — | 21.45 | 23.00 | 22.23 | +0.48 | 33.4% | 330 | 33.4% | -0.53 | 33.15 | 32.20 | 34.10 | — |
| — | 18.20 | 19.50 | 18.85 | +0.43 | 33.2% | 340 | 33.2% | -0.59 | 39.25 | 38.30 | 40.20 | — |
| — | 14.50 | 16.05 | 15.28 | +0.37 | 33.0% | 350 | 33.0% | -0.65 | 46.25 | 45.05 | 47.45 | — |
| — | 11.75 | 13.80 | 12.78 | +0.32 | 32.8% | 360 | 32.8% | -0.70 | 53.50 | 52.35 | 54.65 | — |
| — | 9.60 | 10.85 | 10.22 | +0.28 | 32.7% | 370 | 32.7% | -0.76 | 61.15 | 59.90 | 62.40 | — |
| — | 7.50 | 8.50 | 8.00 | +0.24 | 32.5% | 380 | 32.5% | -0.80 | 69.55 | 68.20 | 70.90 | — |
| — | 5.75 | 7.75 | 6.75 | +0.20 | 32.5% | 390 | 32.5% | -0.85 | 78.30 | 76.95 | 79.65 | — |
| — | 4.65 | 5.55 | 5.10 | +0.17 | 32.4% | 400 | 32.4% | -0.89 | 87.45 | 86.15 | 88.75 | — |
| — | 3.30 | 5.20 | 4.25 | +0.14 | 32.4% | 410 | 32.4% | -0.93 | 96.53 | 95.15 | 97.90 | — |
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.