Spot 310.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.50 | 63.25 | 61.38 | +0.98 | 38.7% | 250 | 38.7% | -0.02 | — | — | 2.35 | — |
| — | 54.50 | 58.25 | 56.38 | +0.97 | 37.1% | 255 | 37.1% | -0.03 | — | — | 2.42 | — |
| — | 49.80 | 53.35 | 51.58 | +0.96 | 35.5% | 260 | 35.5% | -0.04 | — | — | 2.52 | — |
| — | 44.95 | 48.15 | 46.55 | +0.95 | 34.1% | 265 | 34.1% | -0.05 | 0.51 | 0.03 | 0.98 | — |
| — | 40.20 | 43.25 | 41.73 | +0.94 | 32.9% | 270 | 32.9% | -0.06 | 0.78 | 0.40 | 1.16 | — |
| — | 35.50 | 39.30 | 37.40 | +0.92 | 31.8% | 275 | 31.8% | -0.08 | 1.20 | 0.92 | 1.48 | — |
| — | 31.35 | 34.25 | 32.80 | +0.89 | 30.8% | 280 | 30.8% | -0.11 | 1.52 | 1.07 | 1.98 | — |
| — | 27.05 | 29.95 | 28.50 | +0.85 | 30.0% | 285 | 30.0% | -0.15 | 2.33 | 1.70 | 2.97 | — |
| 0 | 23.05 | 25.55 | 24.30 | +0.81 | 29.4% | 290 | 29.4% | -0.19 | 3.23 | 2.65 | 3.80 | 13 |
| — | 19.20 | 21.95 | 20.57 | +0.75 | 28.9% | 295 | 28.9% | -0.25 | 4.32 | 2.89 | 5.75 | — |
| — | 15.65 | 18.65 | 17.15 | +0.68 | 28.5% | 300 | 28.5% | -0.32 | 5.83 | 4.35 | 7.30 | — |
| — | 13.10 | 15.40 | 14.25 | +0.61 | 28.3% | 305 | 28.3% | -0.39 | 8.07 | 7.20 | 8.95 | — |
| — | 10.30 | 12.70 | 11.50 | +0.53 | 28.2% | 310 | 28.2% | -0.47 | 10.20 | 9.35 | 11.05 | — |
| — | 8.05 | 9.35 | 8.70 | +0.46 | 28.2% | 315 | 28.2% | -0.55 | 12.75 | 11.35 | 14.15 | — |
| — | 5.45 | 8.35 | 6.90 | +0.38 | 28.4% | 320 | 28.4% | -0.63 | 15.55 | 13.75 | 17.35 | — |
| — | 3.70 | 6.80 | 5.25 | +0.32 | 28.7% | 325 | 28.7% | -0.70 | 19.52 | 17.85 | 21.20 | — |
| — | 3.40 | 5.85 | 4.62 | +0.26 | 29.0% | 330 | 29.0% | -0.76 | 23.30 | 21.70 | 24.90 | — |
| — | 2.60 | 3.25 | 2.92 | +0.21 | 29.5% | 335 | 29.5% | -0.81 | 27.00 | 25.25 | 28.75 | — |
| — | 1.36 | 3.35 | 2.35 | +0.17 | 30.1% | 340 | 30.1% | -0.85 | 31.20 | 29.35 | 33.05 | — |
| — | 1.00 | 3.60 | 2.30 | +0.13 | 30.8% | 345 | 30.8% | -0.89 | 35.80 | 33.85 | 37.75 | — |
| — | 0.51 | 1.44 | 0.97 | +0.11 | 31.5% | 350 | 31.5% | -0.91 | 40.70 | 39.20 | 42.20 | — |
| — | 0.06 | 3.05 | 1.55 | +0.09 | 32.3% | 355 | 32.3% | -0.93 | 45.23 | 43.35 | 47.10 | — |
| — | — | 2.80 | — | +0.07 | 33.2% | 360 | 33.2% | -0.95 | 50.17 | 48.20 | 52.15 | — |
| — | — | 2.64 | — | +0.06 | 34.1% | 365 | 34.1% | -0.96 | 55.12 | 53.05 | 57.20 | — |
| — | — | 2.52 | — | +0.05 | 35.0% | 370 | 35.0% | -0.98 | 60.05 | 58.00 | 62.10 | 0 |
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.