Spot 314.90
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.55 | 68.35 | 66.95 | +0.86 | 77.8% | 255 | 77.8% | -0.14 | 5.38 | 4.65 | 6.10 | — |
| — | 61.45 | 64.15 | 62.80 | +0.84 | 77.5% | 260 | 77.5% | -0.16 | 6.75 | 5.65 | 7.85 | — |
| — | 57.50 | 60.30 | 58.90 | +0.82 | 77.2% | 265 | 77.2% | -0.18 | 7.38 | 6.75 | 8.00 | — |
| — | 53.80 | 56.85 | 55.33 | +0.80 | 76.9% | 270 | 76.9% | -0.20 | 8.55 | 7.85 | 9.25 | — |
| — | 50.10 | 52.90 | 51.50 | +0.78 | 76.6% | 275 | 76.6% | -0.23 | 9.93 | 9.20 | 10.65 | — |
| — | 46.60 | 49.40 | 48.00 | +0.75 | 76.2% | 280 | 76.2% | -0.25 | 11.43 | 10.65 | 12.20 | — |
| — | 43.05 | 46.10 | 44.58 | +0.72 | 75.9% | 285 | 75.9% | -0.28 | 12.65 | 11.45 | 13.85 | — |
| — | 39.95 | 42.65 | 41.30 | +0.69 | 75.6% | 290 | 75.6% | -0.30 | 14.47 | 13.25 | 15.70 | — |
| — | 36.80 | 39.80 | 38.30 | +0.67 | 75.2% | 295 | 75.2% | -0.34 | 16.77 | 15.35 | 18.20 | — |
| — | 33.90 | 36.60 | 35.25 | +0.64 | 74.9% | 300 | 74.9% | -0.36 | 19.02 | 17.85 | 20.20 | — |
| — | 31.05 | 33.55 | 32.30 | +0.62 | 74.6% | 305 | 74.6% | -0.39 | 21.32 | 20.20 | 22.45 | — |
| — | 28.45 | 30.80 | 29.62 | +0.58 | 74.3% | 310 | 74.3% | -0.42 | 23.32 | 22.05 | 24.60 | — |
| — | 26.15 | 28.70 | 27.43 | +0.55 | 74.0% | 315 | 74.0% | -0.45 | 25.88 | 24.65 | 27.10 | — |
| — | 23.60 | 25.85 | 24.73 | +0.52 | 73.7% | 320 | 73.7% | -0.49 | 28.73 | 27.45 | 30.00 | — |
| — | 21.50 | 23.60 | 22.55 | +0.49 | 73.4% | 325 | 73.4% | -0.52 | 31.57 | 30.30 | 32.85 | — |
| — | 19.45 | 21.75 | 20.60 | +0.46 | 73.2% | 330 | 73.2% | -0.55 | 34.42 | 33.10 | 35.75 | — |
| — | 17.55 | 20.15 | 18.85 | +0.43 | 73.0% | 335 | 73.0% | -0.58 | 37.58 | 36.25 | 38.90 | — |
| — | 15.75 | 18.30 | 17.02 | — | — | 340 | — | — | 40.62 | 39.40 | 41.85 | — |
| — | 14.20 | 16.70 | 15.45 | — | — | 345 | — | — | 43.98 | 42.45 | 45.50 | — |
| — | 12.60 | 15.10 | 13.85 | — | — | 350 | — | — | 47.42 | 45.90 | 48.95 | — |
| — | 11.25 | 13.85 | 12.55 | — | — | 355 | — | — | 51.10 | 49.65 | 52.55 | — |
| — | 10.15 | 12.50 | 11.32 | — | — | 360 | — | — | 54.80 | 53.35 | 56.25 | — |
| — | 8.85 | 11.25 | 10.05 | — | — | 365 | — | — | 58.62 | 57.10 | 60.15 | — |
| — | 7.75 | 10.20 | 8.97 | — | — | 370 | — | — | 62.60 | 61.10 | 64.10 | — |
| — | 6.85 | 9.75 | 8.30 | — | — | 375 | 71.8% | -0.78 | 66.60 | 65.15 | 68.05 | — |
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.