Spot 312.24
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.80 | 60.35 | 59.08 | +0.96 | 43.2% | 255 | 43.2% | -0.04 | 0.78 | 0.40 | 1.16 | — |
| — | 53.05 | 55.60 | 54.33 | +0.95 | 42.3% | 260 | 42.3% | -0.05 | 0.88 | 0.58 | 1.17 | — |
| — | 48.35 | 50.90 | 49.62 | +0.93 | 41.4% | 265 | 41.4% | -0.07 | 1.09 | 0.89 | 1.30 | — |
| — | 42.90 | 46.30 | 44.60 | +0.91 | 40.7% | 270 | 40.7% | -0.09 | 1.52 | 1.25 | 1.80 | — |
| — | 38.75 | 41.85 | 40.30 | +0.89 | 40.0% | 275 | 40.0% | -0.11 | 2.08 | 1.60 | 2.56 | — |
| — | 34.85 | 37.50 | 36.17 | +0.86 | 39.4% | 280 | 39.4% | -0.14 | 2.73 | 2.36 | 3.10 | — |
| — | 30.30 | 33.10 | 31.70 | +0.82 | 38.9% | 285 | 38.9% | -0.18 | 3.67 | 3.20 | 4.15 | — |
| — | 26.35 | 29.20 | 27.77 | +0.78 | 38.5% | 290 | 38.5% | -0.23 | 4.42 | 3.95 | 4.90 | — |
| — | 22.90 | 25.55 | 24.23 | +0.73 | 38.1% | 295 | 38.1% | -0.27 | 5.97 | 5.60 | 6.35 | — |
| — | 19.45 | 22.20 | 20.82 | +0.68 | 37.8% | 300 | 37.8% | -0.33 | 7.10 | 6.05 | 8.15 | — |
| — | 17.20 | 18.90 | 18.05 | +0.62 | 37.5% | 305 | 37.5% | -0.38 | 9.20 | 8.55 | 9.85 | — |
| — | 14.40 | 15.95 | 15.18 | +0.56 | 37.3% | 310 | 37.3% | -0.45 | 11.30 | 10.50 | 12.10 | — |
| — | 11.25 | 13.25 | 12.25 | +0.50 | 37.1% | 315 | 37.1% | -0.51 | 14.00 | 13.30 | 14.70 | — |
| — | 9.15 | 11.00 | 10.07 | +0.44 | 37.0% | 320 | 37.0% | -0.57 | 16.98 | 16.10 | 17.85 | — |
| — | 7.70 | 9.00 | 8.35 | +0.38 | 36.9% | 325 | 36.9% | -0.63 | 20.18 | 18.95 | 21.40 | — |
| — | 6.25 | 7.25 | 6.75 | +0.32 | 36.8% | 330 | 36.8% | -0.68 | 23.18 | 22.20 | 24.15 | — |
| — | 4.90 | 5.80 | 5.35 | +0.27 | 36.8% | 335 | 36.8% | -0.73 | 27.25 | 25.90 | 28.60 | — |
| — | 3.05 | 4.55 | 3.80 | +0.23 | 36.7% | 340 | 36.7% | -0.78 | 31.07 | 29.80 | 32.35 | — |
| — | 2.90 | 3.60 | 3.25 | +0.19 | 36.7% | 345 | 36.7% | -0.82 | 35.05 | 33.70 | 36.40 | — |
| — | 2.28 | 2.86 | 2.57 | +0.15 | 36.7% | 350 | 36.7% | -0.86 | 39.17 | 37.95 | 40.40 | — |
| — | 1.84 | 2.56 | 2.20 | +0.12 | 36.8% | 355 | 36.8% | -0.89 | 43.73 | 42.45 | 45.00 | — |
| — | 1.40 | 2.00 | 1.70 | +0.10 | 36.8% | 360 | 36.8% | -0.92 | 48.12 | 46.80 | 49.45 | — |
| — | 0.80 | 1.65 | 1.23 | +0.08 | 36.9% | 365 | 36.9% | -0.94 | 53.27 | 51.50 | 55.05 | — |
| — | 0.30 | 1.45 | 0.88 | +0.06 | 37.0% | 370 | 37.0% | -0.96 | 58.25 | 56.55 | 59.95 | — |
| — | 0.15 | 1.22 | 0.69 | +0.05 | 37.1% | 375 | 37.1% | -0.97 | 62.95 | 61.20 | 64.70 | — |
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.