Spot 312.46
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 57.75 | 60.80 | 59.27 | +0.96 | 41.5% | 255 | 41.5% | -0.04 | 0.64 | 0.12 | 1.15 | 6 |
| 0 | 52.80 | 56.05 | 54.42 | +0.95 | 41.0% | 260 | 41.0% | -0.05 | 0.72 | 0.45 | 1.00 | 25 |
| 0 | 48.80 | 51.40 | 50.10 | +0.93 | 40.6% | 265 | 40.6% | -0.07 | 0.98 | 0.57 | 1.39 | 2 |
| 0 | 44.10 | 46.85 | 45.48 | +0.91 | 40.2% | 270 | 40.2% | -0.09 | 1.56 | 1.33 | 1.79 | 10 |
| 0 | 39.80 | 42.40 | 41.10 | +0.89 | 39.9% | 275 | 39.9% | -0.12 | 2.19 | 1.84 | 2.54 | 21 |
| 0 | 35.20 | 38.05 | 36.62 | +0.85 | 39.5% | 280 | 39.5% | -0.15 | 2.81 | 2.57 | 3.05 | 35 |
| 1 | 31.40 | 34.00 | 32.70 | +0.82 | 39.2% | 285 | 39.2% | -0.18 | 3.73 | 3.40 | 4.05 | 85 |
| 1 | 27.70 | 30.20 | 28.95 | +0.77 | 38.9% | 290 | 38.9% | -0.23 | 4.97 | 4.50 | 5.45 | — |
| — | 23.55 | 26.60 | 25.07 | +0.73 | 38.6% | 295 | 38.6% | -0.28 | 6.17 | 5.75 | 6.60 | — |
| — | 20.80 | 23.15 | 21.98 | +0.67 | 38.3% | 300 | 38.3% | -0.33 | 7.62 | 7.00 | 8.25 | — |
| — | 17.10 | 20.05 | 18.57 | +0.62 | 38.1% | 305 | 38.1% | -0.38 | 9.70 | 8.85 | 10.55 | — |
| — | 14.45 | 17.45 | 15.95 | +0.56 | 37.8% | 310 | 37.8% | -0.44 | 12.10 | 11.20 | 13.00 | — |
| — | 12.00 | 14.50 | 13.25 | +0.50 | 37.6% | 315 | 37.6% | -0.50 | 14.22 | 13.55 | 14.90 | — |
| — | 9.95 | 11.40 | 10.68 | +0.44 | 37.5% | 320 | 37.5% | -0.56 | 17.32 | 16.35 | 18.30 | — |
| — | 8.10 | 9.60 | 8.85 | +0.39 | 37.3% | 325 | 37.3% | -0.62 | 20.10 | 19.30 | 20.90 | — |
| — | 6.50 | 7.75 | 7.12 | +0.33 | 37.2% | 330 | 37.2% | -0.67 | 23.18 | 21.55 | 24.80 | — |
| — | 5.20 | 6.25 | 5.72 | +0.28 | 37.2% | 335 | 37.2% | -0.72 | 26.73 | 25.40 | 28.05 | — |
| — | 4.20 | 5.00 | 4.60 | +0.24 | 37.1% | 340 | 37.1% | -0.77 | 30.52 | 29.20 | 31.85 | — |
| — | 3.05 | 3.90 | 3.48 | +0.20 | 37.1% | 345 | 37.1% | -0.81 | 34.88 | 33.40 | 36.35 | — |
| — | 2.50 | 3.10 | 2.80 | +0.16 | 37.1% | 350 | 37.1% | -0.85 | 39.17 | 37.65 | 40.70 | — |
| — | 1.89 | 2.66 | 2.27 | +0.13 | 37.1% | 355 | 37.1% | -0.88 | 43.50 | 42.00 | 45.00 | — |
| — | 1.47 | 1.99 | 1.73 | +0.11 | 37.2% | 360 | 37.2% | -0.91 | 48.02 | 46.55 | 49.50 | — |
| — | 1.18 | 1.61 | 1.40 | +0.08 | 37.3% | 365 | 37.3% | -0.93 | 52.83 | 51.25 | 54.40 | — |
| — | 0.85 | 1.39 | 1.12 | +0.07 | 37.5% | 370 | 37.5% | -0.95 | 57.65 | 56.05 | 59.25 | — |
| — | 0.35 | 1.86 | 1.10 | +0.05 | 37.6% | 375 | 37.6% | -0.96 | 62.33 | 60.90 | 63.75 | — |
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.