Spot 308.32
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.15 | 61.15 | 59.15 | +0.99 | 32.7% | 250 | 32.7% | -0.01 | — | — | 0.48 | — |
| — | 52.35 | 56.45 | 54.40 | +0.99 | 32.0% | 255 | 32.0% | -0.01 | — | — | 0.49 | — |
| — | 47.50 | 50.40 | 48.95 | +0.98 | 31.5% | 260 | 31.5% | -0.02 | — | — | 0.45 | — |
| — | 42.65 | 45.55 | 44.10 | +0.97 | 31.0% | 265 | 31.0% | -0.03 | 0.48 | 0.01 | 0.96 | — |
| — | 37.75 | 41.40 | 39.58 | +0.95 | 30.6% | 270 | 30.6% | -0.05 | 0.70 | 0.28 | 1.13 | — |
| — | 33.15 | 36.00 | 34.58 | +0.92 | 30.3% | 275 | 30.3% | -0.08 | 1.11 | 0.96 | 1.26 | — |
| — | 28.60 | 31.55 | 30.07 | +0.89 | 30.0% | 280 | 30.0% | -0.11 | 1.51 | 1.22 | 1.80 | — |
| — | 24.25 | 26.85 | 25.55 | +0.85 | 29.7% | 285 | 29.7% | -0.15 | 2.19 | 1.82 | 2.57 | — |
| — | 20.25 | 23.00 | 21.62 | +0.80 | 29.4% | 290 | 29.4% | -0.21 | 3.46 | 2.91 | 4.00 | — |
| — | 16.45 | 19.15 | 17.80 | +0.73 | 29.2% | 295 | 29.2% | -0.27 | 4.33 | 3.90 | 4.75 | — |
| — | 13.30 | 15.85 | 14.57 | +0.66 | 29.0% | 300 | 29.0% | -0.34 | 6.03 | 5.55 | 6.50 | — |
| — | 11.60 | 12.85 | 12.22 | +0.58 | 28.8% | 305 | 28.8% | -0.42 | 7.92 | 7.15 | 8.70 | — |
| — | 8.65 | 10.45 | 9.55 | +0.50 | 28.6% | 310 | 28.6% | -0.50 | 10.35 | 9.70 | 11.00 | — |
| — | 6.45 | 8.00 | 7.22 | +0.42 | 28.5% | 315 | — | — | 13.32 | 12.10 | 14.55 | — |
| — | 4.65 | 6.35 | 5.50 | +0.35 | 28.4% | 320 | 28.4% | -0.66 | 16.62 | 15.50 | 17.75 | — |
| — | 3.40 | 4.55 | 3.98 | +0.28 | 28.3% | 325 | 28.3% | -0.73 | 20.40 | 19.10 | 21.70 | — |
| — | 2.40 | 3.75 | 3.08 | +0.22 | 28.3% | 330 | 28.3% | -0.79 | 24.38 | 23.00 | 25.75 | — |
| — | 1.04 | 2.49 | 1.76 | +0.16 | 28.3% | 335 | 28.3% | -0.85 | 28.43 | 27.25 | 29.60 | — |
| — | 0.77 | 1.82 | 1.29 | +0.12 | 28.3% | 340 | 28.3% | -0.90 | 32.98 | 31.50 | 34.45 | — |
| — | 0.39 | 1.25 | 0.82 | +0.09 | 28.3% | 345 | 28.3% | -0.94 | 37.65 | 36.15 | 39.15 | — |
| — | 0.17 | 0.89 | 0.53 | +0.06 | 28.3% | 350 | 28.3% | -0.97 | 42.42 | 40.85 | 44.00 | — |
| — | 0.10 | 0.87 | 0.48 | +0.04 | 28.4% | 355 | 28.4% | -0.99 | 47.12 | 45.30 | 48.95 | — |
| — | — | 0.80 | — | +0.03 | 28.6% | 360 | 28.6% | -1.00 | 52.25 | 50.65 | 53.85 | — |
| — | 0.14 | 0.40 | 0.27 | +0.02 | 28.7% | 365 | 28.7% | -1.00 | 57.23 | 55.60 | 58.85 | — |
| — | — | 0.45 | — | +0.01 | 29.0% | 370 | 29.0% | -1.00 | 62.25 | 60.65 | 63.85 | — |
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.