Spot 306.66
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.90 | 59.50 | 57.70 | +0.98 | 37.6% | 250 | 37.6% | -0.02 | — | — | 2.29 | — |
| — | 51.00 | 54.70 | 52.85 | +0.97 | 36.3% | 255 | 36.3% | -0.03 | — | — | 2.37 | — |
| — | 46.20 | 49.75 | 47.98 | +0.96 | 35.0% | 260 | 35.0% | -0.04 | 1.32 | 0.16 | 2.48 | — |
| — | 41.35 | 44.95 | 43.15 | +0.95 | 33.8% | 265 | 33.8% | -0.05 | 0.66 | 0.34 | 0.98 | — |
| — | 36.65 | 40.20 | 38.42 | +0.94 | 32.8% | 270 | 32.8% | -0.06 | 0.96 | 0.73 | 1.20 | — |
| — | 32.25 | 35.20 | 33.73 | +0.92 | 31.9% | 275 | 31.9% | -0.08 | 1.38 | 1.08 | 1.68 | — |
| — | 27.90 | 30.65 | 29.27 | +0.89 | 31.0% | 280 | 31.0% | -0.11 | 1.99 | 1.54 | 2.44 | — |
| — | 23.80 | 26.40 | 25.10 | +0.85 | 30.4% | 285 | 30.4% | -0.15 | 2.71 | 2.36 | 3.05 | — |
| — | 19.90 | 22.65 | 21.27 | +0.81 | 29.8% | 290 | 29.8% | -0.19 | 4.15 | 3.45 | 4.85 | — |
| — | 16.80 | 19.00 | 17.90 | +0.75 | 29.4% | 295 | 29.4% | -0.25 | 4.95 | 4.40 | 5.50 | — |
| — | 13.55 | 15.05 | 14.30 | +0.68 | 29.1% | 300 | 29.1% | -0.32 | 6.92 | 6.40 | 7.45 | — |
| — | 10.85 | 12.15 | 11.50 | +0.61 | 29.0% | 305 | 29.0% | -0.39 | 8.93 | 7.95 | 9.90 | — |
| — | 8.20 | 10.25 | 9.22 | +0.53 | 28.9% | 310 | 28.9% | -0.47 | 11.57 | 11.00 | 12.15 | — |
| — | 6.60 | 7.60 | 7.10 | +0.46 | 29.0% | 315 | 29.0% | -0.55 | 14.82 | 13.75 | 15.90 | — |
| — | 4.85 | 7.10 | 5.97 | +0.38 | 29.3% | 320 | 29.3% | -0.63 | 18.18 | 17.20 | 19.15 | — |
| — | 3.65 | 4.45 | 4.05 | +0.32 | 29.6% | 325 | 29.6% | -0.70 | 21.38 | 19.80 | 22.95 | — |
| — | 2.44 | 3.65 | 3.04 | +0.26 | 30.0% | 330 | 30.0% | -0.76 | 25.68 | 24.25 | 27.10 | — |
| — | 1.74 | 2.96 | 2.35 | +0.21 | 30.5% | 335 | 30.5% | -0.81 | 29.88 | 28.50 | 31.25 | — |
| — | 0.99 | 2.66 | 1.82 | +0.17 | 31.1% | 340 | 31.1% | -0.85 | 34.23 | 32.75 | 35.70 | — |
| — | 0.40 | 1.92 | 1.16 | +0.13 | 31.7% | 345 | 31.7% | -0.89 | 39.12 | 37.60 | 40.65 | — |
| — | 0.01 | 1.58 | 0.80 | +0.11 | 32.4% | 350 | 32.4% | -0.91 | 43.80 | 42.15 | 45.45 | — |
| — | — | 2.63 | — | +0.09 | 33.2% | 355 | 33.2% | -0.93 | 48.75 | 47.20 | 50.30 | — |
| — | — | 2.49 | — | +0.07 | 34.0% | 360 | 34.0% | -0.95 | 53.42 | 51.55 | 55.30 | — |
| — | 0.01 | 2.39 | 1.20 | +0.06 | 34.8% | 365 | 34.8% | -0.96 | 58.52 | 56.85 | 60.20 | — |
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.