Spot 307.42
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.55 | 63.50 | 61.52 | +0.89 | 66.7% | 250 | — | — | 2.98 | 2.56 | 3.40 | — |
| — | 55.55 | 59.50 | 57.52 | +0.87 | 66.6% | 255 | — | — | 3.90 | 3.20 | 4.60 | — |
| — | 51.80 | 55.45 | 53.62 | +0.85 | 66.4% | 260 | 66.4% | -0.15 | 4.67 | 4.25 | 5.10 | — |
| — | 47.85 | 51.50 | 49.67 | +0.82 | 66.4% | 265 | — | — | 5.55 | 4.30 | 6.80 | — |
| — | 44.00 | 47.30 | 45.65 | +0.79 | 66.3% | 270 | 64.3% | -0.21 | 6.70 | 5.80 | 7.60 | — |
| — | 40.45 | 44.00 | 42.23 | — | — | 275 | — | — | 8.35 | 7.35 | 9.35 | — |
| — | 36.95 | 40.55 | 38.75 | +0.73 | 66.4% | 280 | — | — | 10.15 | 8.50 | 11.80 | — |
| — | 33.80 | 37.50 | 35.65 | — | — | 285 | — | — | 11.50 | 9.55 | 13.45 | — |
| — | 31.15 | 33.50 | 32.33 | +0.67 | 66.5% | 290 | — | — | 13.55 | 12.15 | 14.95 | 276 |
| — | 27.85 | 30.90 | 29.38 | — | — | 295 | — | — | 16.23 | 14.85 | 17.60 | — |
| — | 25.40 | 29.00 | 27.20 | +0.60 | 66.8% | 300 | 66.8% | -0.40 | 18.12 | 17.20 | 19.05 | — |
| — | 23.55 | 26.50 | 25.02 | — | — | 305 | — | — | 20.52 | 19.15 | 21.90 | — |
| — | 20.65 | 24.20 | 22.43 | +0.53 | 67.2% | 310 | — | — | 23.50 | 21.65 | 25.35 | — |
| — | 19.30 | 20.50 | 19.90 | — | — | 315 | — | — | 26.20 | 25.00 | 27.40 | — |
| — | 16.40 | 19.90 | 18.15 | — | — | 320 | — | — | 28.82 | 27.30 | 30.35 | — |
| — | 15.40 | 18.00 | 16.70 | +0.43 | 67.9% | 325 | — | — | 32.55 | 31.05 | 34.05 | — |
| — | 13.90 | 15.10 | 14.50 | +0.40 | 68.2% | 330 | — | — | 35.80 | 34.20 | 37.40 | — |
| — | 12.00 | 14.55 | 13.28 | — | — | 335 | — | — | 39.35 | 37.70 | 41.00 | — |
| — | 10.55 | 13.30 | 11.93 | +0.34 | 68.8% | 340 | — | — | 42.90 | 41.10 | 44.70 | — |
| — | 9.85 | 12.95 | 11.40 | +0.31 | 69.2% | 345 | 69.2% | -0.69 | 46.90 | 45.20 | 48.60 | — |
| — | 8.80 | 10.45 | 9.62 | +0.29 | 69.5% | 350 | 69.5% | -0.72 | 50.77 | 49.00 | 52.55 | — |
| — | 7.65 | 10.00 | 8.82 | +0.26 | 69.9% | 355 | 69.9% | -0.74 | 54.52 | 53.05 | 56.00 | — |
| — | 6.25 | 8.70 | 7.47 | +0.24 | 70.3% | 360 | 70.3% | -0.76 | 58.85 | 57.00 | 60.70 | — |
| — | 5.20 | 8.00 | 6.60 | +0.22 | 70.6% | 365 | 70.6% | -0.78 | 63.35 | 61.35 | 65.35 | — |
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.