Spot 307.89
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.00 | 64.35 | 62.67 | +1.00 | 40.0% | 245 | 40.0% | -0.02 | — | — | 2.43 | — |
| — | 56.10 | 59.55 | 57.83 | +0.99 | 38.6% | 250 | 38.6% | -0.02 | 0.29 | 0.14 | 0.45 | — |
| — | 51.20 | 54.60 | 52.90 | +0.97 | 37.3% | 255 | 37.3% | -0.03 | 0.57 | 0.15 | 1.00 | — |
| — | 46.35 | 49.75 | 48.05 | +0.96 | 36.0% | 260 | 36.0% | -0.04 | 0.69 | 0.01 | 1.38 | — |
| — | 41.60 | 44.35 | 42.98 | +0.94 | 34.8% | 265 | 34.8% | -0.06 | 0.73 | 0.31 | 1.16 | — |
| — | 36.90 | 39.70 | 38.30 | +0.92 | 33.8% | 270 | 33.8% | -0.08 | 1.06 | 0.80 | 1.33 | — |
| — | 32.75 | 35.60 | 34.17 | +0.90 | 32.8% | 275 | 32.8% | -0.10 | 1.66 | 0.96 | 2.35 | — |
| — | 28.40 | 31.30 | 29.85 | +0.86 | 32.0% | 280 | 32.0% | -0.14 | 2.20 | 2.00 | 2.40 | — |
| — | 24.25 | 26.65 | 25.45 | +0.82 | 31.3% | 285 | 31.3% | -0.18 | 2.79 | 2.62 | 2.97 | — |
| — | 19.80 | 22.75 | 21.27 | +0.77 | 30.7% | 290 | 30.7% | -0.23 | 3.90 | 3.70 | 4.10 | — |
| — | 16.80 | 19.10 | 17.95 | +0.71 | 30.3% | 295 | 30.3% | -0.30 | 5.28 | 5.00 | 5.55 | — |
| — | 14.15 | 15.25 | 14.70 | +0.64 | 29.9% | 300 | 29.9% | -0.37 | 7.08 | 6.80 | 7.35 | — |
| — | 11.55 | 12.80 | 12.18 | +0.56 | 29.7% | 305 | 29.7% | -0.44 | 9.32 | 8.90 | 9.75 | — |
| — | 9.10 | 10.30 | 9.70 | +0.48 | 29.6% | 310 | 29.6% | -0.52 | 11.85 | 11.50 | 12.20 | — |
| — | 7.00 | 7.85 | 7.42 | +0.41 | 29.6% | 315 | 29.6% | -0.60 | 14.72 | 14.25 | 15.20 | — |
| — | 4.35 | 6.20 | 5.28 | +0.34 | 29.6% | 320 | 29.6% | -0.67 | 18.27 | 17.15 | 19.40 | — |
| — | 3.95 | 4.60 | 4.28 | +0.27 | 29.8% | 325 | 29.8% | -0.74 | 21.90 | 20.80 | 23.00 | — |
| — | 2.15 | 3.55 | 2.85 | +0.22 | 30.0% | 330 | 30.0% | -0.80 | 26.00 | 24.85 | 27.15 | — |
| — | 1.50 | 2.73 | 2.12 | +0.17 | 30.3% | 335 | 30.3% | -0.84 | 30.15 | 29.10 | 31.20 | — |
| — | 0.40 | 2.00 | 1.20 | +0.13 | 30.7% | 340 | 30.7% | -0.88 | 34.38 | 32.75 | 36.00 | — |
| — | 0.51 | 1.55 | 1.03 | +0.10 | 31.2% | 345 | 31.2% | -0.91 | 39.05 | 37.50 | 40.60 | — |
| — | 0.43 | 1.00 | 0.71 | +0.08 | 31.7% | 350 | 31.7% | -0.94 | 43.73 | 42.15 | 45.30 | — |
| — | 0.30 | 0.93 | 0.61 | +0.06 | 32.3% | 355 | 32.3% | -0.96 | 48.50 | 46.85 | 50.15 | — |
| — | 0.09 | 1.12 | 0.60 | +0.05 | 32.9% | 360 | 32.9% | -0.97 | 53.40 | 51.75 | 55.05 | — |
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.