Spot 306.59
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.70 | 59.25 | 57.98 | +0.96 | 42.0% | 250 | 42.0% | -0.04 | 0.62 | 0.37 | 0.88 | — |
| 0 | 51.95 | 54.50 | 53.23 | +0.95 | 41.4% | 255 | 41.4% | -0.05 | 0.89 | 0.39 | 1.38 | — |
| — | 47.45 | 50.45 | 48.95 | +0.93 | 40.8% | 260 | 40.8% | -0.07 | 1.92 | 0.63 | 3.20 | — |
| — | 42.75 | 45.00 | 43.88 | +0.91 | 40.3% | 265 | 40.3% | -0.09 | 2.10 | 0.76 | 3.45 | — |
| — | 38.25 | 40.90 | 39.58 | +0.89 | 39.8% | 270 | 39.8% | -0.12 | 2.61 | 1.47 | 3.75 | 5 |
| — | 34.10 | 36.65 | 35.38 | +0.85 | 39.3% | 275 | 39.3% | -0.15 | 2.85 | 2.56 | 3.15 | — |
| — | 30.00 | 32.65 | 31.32 | +0.82 | 38.9% | 280 | 38.9% | -0.18 | 3.85 | 3.50 | 4.20 | — |
| — | 26.10 | 28.25 | 27.18 | +0.77 | 38.5% | 285 | 38.5% | -0.23 | 5.17 | 3.40 | 6.95 | — |
| — | 23.05 | 25.35 | 24.20 | +0.72 | 38.2% | 290 | 38.2% | -0.28 | 6.28 | 5.00 | 7.55 | — |
| — | 19.10 | 21.30 | 20.20 | +0.67 | 37.9% | 295 | 37.9% | -0.33 | 8.30 | 7.30 | 9.30 | — |
| — | 16.40 | 18.70 | 17.55 | +0.61 | 37.7% | 300 | 37.7% | -0.39 | 9.78 | 9.30 | 10.25 | — |
| — | 13.55 | 15.25 | 14.40 | +0.55 | 37.5% | 305 | 37.5% | -0.45 | 12.43 | 11.40 | 13.45 | — |
| — | 11.75 | 12.75 | 12.25 | +0.49 | 37.3% | 310 | 37.3% | -0.51 | 14.85 | 13.75 | 15.95 | — |
| — | 9.35 | 10.95 | 10.15 | +0.43 | 37.2% | 315 | 37.2% | -0.57 | 17.45 | 16.05 | 18.85 | — |
| — | 7.10 | 8.70 | 7.90 | +0.38 | 37.1% | 320 | 37.1% | -0.63 | 20.77 | 19.70 | 21.85 | — |
| — | 6.10 | 6.90 | 6.50 | +0.32 | 37.1% | 325 | 37.1% | -0.69 | 24.30 | 23.25 | 25.35 | — |
| — | 4.80 | 5.55 | 5.17 | +0.27 | 37.1% | 330 | 37.1% | -0.74 | 27.85 | 26.90 | 28.80 | — |
| — | 3.15 | 4.40 | 3.77 | +0.23 | 37.1% | 335 | 37.1% | -0.78 | 31.88 | 30.80 | 32.95 | — |
| — | 2.38 | 3.60 | 2.99 | +0.19 | 37.2% | 340 | 37.2% | -0.82 | 36.05 | 35.00 | 37.10 | — |
| — | 1.85 | 3.30 | 2.58 | +0.15 | 37.3% | 345 | 37.3% | -0.86 | 40.17 | 38.65 | 41.70 | — |
| — | 1.22 | 2.59 | 1.91 | +0.12 | 37.4% | 350 | 37.4% | -0.89 | 44.58 | 43.20 | 45.95 | — |
| — | 1.09 | 2.08 | 1.58 | +0.10 | 37.5% | 355 | 37.5% | -0.92 | 49.38 | 48.15 | 50.60 | — |
| — | 0.65 | 1.62 | 1.14 | +0.08 | 37.6% | 360 | 37.6% | -0.94 | 54.08 | 52.85 | 55.30 | — |
| — | 0.40 | 1.48 | 0.94 | +0.06 | 37.8% | 365 | 37.8% | -0.96 | 58.85 | 57.65 | 60.05 | — |
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.