Spot 309.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.70 | 62.05 | 60.88 | +0.97 | 41.3% | 250 | 41.3% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 54.85 | 57.25 | 56.05 | +0.96 | 40.7% | 255 | 40.7% | -0.04 | 0.57 | 0.06 | 1.09 | — |
| — | 49.80 | 52.30 | 51.05 | +0.95 | 40.2% | 260 | 40.2% | -0.05 | 0.71 | 0.20 | 1.22 | — |
| — | 44.85 | 48.20 | 46.52 | +0.93 | 39.7% | 265 | 39.7% | -0.07 | 1.11 | 0.50 | 1.72 | — |
| — | 40.95 | 43.10 | 42.02 | +0.91 | 39.2% | 270 | 39.2% | -0.09 | 1.38 | 0.95 | 1.80 | — |
| — | 36.30 | 38.70 | 37.50 | +0.89 | 38.8% | 275 | 38.8% | -0.11 | 1.73 | 0.86 | 2.60 | — |
| — | 32.00 | 34.50 | 33.25 | +0.86 | 38.4% | 280 | 38.4% | -0.14 | 3.23 | 2.11 | 4.35 | — |
| — | 27.90 | 30.45 | 29.18 | +0.82 | 38.1% | 285 | 38.1% | -0.18 | 3.77 | 3.45 | 4.10 | — |
| — | 24.15 | 27.25 | 25.70 | +0.78 | 37.8% | 290 | 37.8% | -0.23 | 5.00 | 4.65 | 5.35 | — |
| — | 20.60 | 23.05 | 21.82 | +0.73 | 37.6% | 295 | 37.6% | -0.27 | 6.65 | 6.05 | 7.25 | — |
| — | 17.30 | 20.00 | 18.65 | +0.68 | 37.4% | 300 | 37.4% | -0.33 | 8.72 | 7.90 | 9.55 | — |
| — | 15.35 | 16.05 | 15.70 | +0.62 | 37.2% | 305 | 37.2% | -0.38 | 10.55 | 9.95 | 11.15 | — |
| — | 12.70 | 13.40 | 13.05 | +0.56 | 37.0% | 310 | 37.0% | -0.45 | 12.90 | 12.30 | 13.50 | — |
| — | 9.65 | 11.50 | 10.57 | +0.50 | 36.9% | 315 | 36.9% | -0.51 | 15.78 | 14.95 | 16.60 | — |
| — | 8.30 | 9.05 | 8.68 | +0.44 | 36.8% | 320 | 36.8% | -0.57 | 18.62 | 17.95 | 19.30 | — |
| — | 6.70 | 7.00 | 6.85 | +0.38 | 36.8% | 325 | 36.8% | -0.63 | 22.07 | 20.50 | 23.65 | — |
| — | 4.40 | 5.70 | 5.05 | +0.32 | 36.7% | 330 | 36.7% | -0.68 | 24.95 | 23.30 | 26.60 | — |
| — | 4.00 | 4.45 | 4.22 | +0.27 | 36.7% | 335 | 36.7% | -0.73 | 29.07 | 27.90 | 30.25 | — |
| — | 2.80 | 3.65 | 3.23 | +0.23 | 36.7% | 340 | 36.7% | -0.78 | 33.33 | 31.95 | 34.70 | — |
| — | 2.33 | 2.69 | 2.51 | +0.19 | 36.7% | 345 | 36.7% | -0.82 | 37.48 | 36.25 | 38.70 | — |
| — | 1.46 | 2.61 | 2.04 | +0.15 | 36.8% | 350 | 36.8% | -0.86 | 41.80 | 40.70 | 42.90 | — |
| — | 1.13 | 2.06 | 1.59 | +0.12 | 36.8% | 355 | 36.8% | -0.89 | 46.38 | 45.30 | 47.45 | — |
| — | 1.10 | 1.60 | 1.35 | +0.10 | 36.9% | 360 | 36.9% | -0.92 | 51.25 | 50.00 | 52.50 | — |
| — | 0.01 | 2.77 | 1.39 | +0.08 | 37.0% | 365 | 37.0% | -0.94 | 55.92 | 54.60 | 57.25 | — |
| — | 0.25 | 1.64 | 0.94 | +0.06 | 37.1% | 370 | 37.1% | -0.96 | 60.67 | 59.60 | 61.75 | — |
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.