Spot 309.45
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.05 | 62.40 | 60.73 | +0.96 | 44.0% | 250 | 44.0% | -0.04 | 0.65 | 0.37 | 0.92 | — |
| — | 54.30 | 57.60 | 55.95 | +0.95 | 43.0% | 255 | 43.0% | -0.05 | 0.72 | 0.29 | 1.15 | — |
| — | 49.55 | 53.05 | 51.30 | +0.94 | 42.0% | 260 | 42.0% | -0.06 | 1.02 | 0.55 | 1.50 | — |
| — | 44.90 | 48.35 | 46.62 | +0.92 | 41.1% | 265 | 41.1% | -0.08 | 1.30 | 0.57 | 2.04 | — |
| — | 40.35 | 43.70 | 42.02 | +0.90 | 40.2% | 270 | 40.2% | -0.11 | 2.04 | 1.47 | 2.61 | — |
| — | 36.00 | 38.90 | 37.45 | +0.87 | 39.4% | 275 | 39.4% | -0.13 | 2.94 | 1.92 | 3.95 | — |
| — | 31.75 | 34.70 | 33.23 | +0.84 | 38.7% | 280 | 38.7% | -0.17 | 2.75 | 2.15 | 3.35 | — |
| — | 27.75 | 30.75 | 29.25 | +0.80 | 38.0% | 285 | 38.0% | -0.20 | 4.88 | 3.50 | 6.25 | — |
| — | 23.95 | 27.00 | 25.48 | +0.75 | 37.4% | 290 | 37.4% | -0.25 | 4.67 | 3.85 | 5.50 | — |
| — | 21.00 | 23.60 | 22.30 | +0.70 | 36.9% | 295 | 36.9% | -0.30 | 7.25 | 5.95 | 8.55 | — |
| — | 17.75 | 20.35 | 19.05 | +0.65 | 36.5% | 300 | 36.5% | -0.35 | 9.15 | 7.95 | 10.35 | — |
| — | 14.25 | 17.60 | 15.93 | +0.59 | 36.2% | 305 | 36.2% | -0.41 | 10.72 | 9.00 | 12.45 | — |
| — | 12.10 | 14.75 | 13.43 | +0.53 | 35.9% | 310 | 35.9% | -0.48 | 13.47 | 12.15 | 14.80 | — |
| — | 9.80 | 12.15 | 10.97 | +0.47 | 35.7% | 315 | 35.7% | -0.54 | 16.18 | 14.85 | 17.50 | — |
| — | 7.80 | 10.45 | 9.12 | +0.41 | 35.6% | 320 | 35.6% | -0.60 | 19.18 | 18.00 | 20.35 | — |
| — | 6.55 | 8.05 | 7.30 | +0.35 | 35.6% | 325 | 35.6% | -0.66 | 22.15 | 20.90 | 23.40 | — |
| — | 4.75 | 6.30 | 5.53 | +0.30 | 35.6% | 330 | 35.6% | -0.71 | 26.20 | 24.90 | 27.50 | — |
| — | 2.62 | 6.05 | 4.33 | +0.25 | 35.6% | 335 | 35.6% | -0.76 | 29.77 | 28.60 | 30.95 | — |
| — | 3.50 | 3.95 | 3.73 | +0.21 | 35.8% | 340 | 35.8% | -0.80 | 33.85 | 32.40 | 35.30 | — |
| — | 1.34 | 4.70 | 3.02 | +0.17 | 35.9% | 345 | 35.9% | -0.84 | 37.75 | 36.05 | 39.45 | — |
| — | 1.75 | 2.50 | 2.12 | +0.14 | 36.2% | 350 | 36.2% | -0.88 | 42.45 | 41.05 | 43.85 | — |
| — | 0.65 | 2.70 | 1.68 | — | — | 355 | — | — | 47.02 | 45.60 | 48.45 | — |
| — | 0.98 | 1.69 | 1.33 | — | — | 360 | — | — | 51.48 | 49.85 | 53.10 | — |
| — | 0.55 | 1.30 | 0.93 | +0.07 | 37.0% | 365 | 37.0% | -0.95 | 56.23 | 54.55 | 57.90 | — |
| — | 0.20 | 1.13 | 0.67 | +0.06 | 37.4% | 370 | 37.4% | -0.96 | 61.17 | 59.65 | 62.70 | — |
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.