Spot 309.65
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.60 | 62.70 | 60.65 | +0.99 | 32.6% | 250 | 32.6% | -0.01 | — | — | 0.76 | — |
| — | 53.65 | 57.45 | 55.55 | +0.99 | 31.9% | 255 | 31.9% | -0.01 | — | — | 0.79 | — |
| — | 48.95 | 52.45 | 50.70 | +0.98 | 31.4% | 260 | 31.4% | -0.02 | — | — | 0.65 | — |
| — | 43.90 | 47.60 | 45.75 | +0.97 | 30.9% | 265 | 30.9% | -0.03 | 0.52 | 0.01 | 1.03 | — |
| — | 39.15 | 42.80 | 40.98 | +0.96 | 30.5% | 270 | 30.5% | -0.04 | 0.54 | 0.21 | 0.86 | — |
| — | 34.45 | 38.15 | 36.30 | +0.93 | 30.1% | 275 | 30.1% | -0.07 | 1.00 | 0.57 | 1.43 | — |
| — | 30.20 | 33.55 | 31.88 | +0.90 | 29.8% | 280 | 29.8% | -0.10 | 1.55 | 1.20 | 1.91 | — |
| — | 25.80 | 29.20 | 27.50 | +0.86 | 29.5% | 285 | 29.5% | -0.14 | 1.93 | 1.39 | 2.47 | — |
| — | 22.25 | 24.15 | 23.20 | +0.81 | 29.2% | 290 | — | — | 3.10 | 1.61 | 4.60 | — |
| — | 17.85 | 21.20 | 19.52 | +0.75 | 29.0% | 295 | 29.0% | -0.25 | 3.80 | 3.45 | 4.15 | — |
| — | 13.85 | 17.75 | 15.80 | +0.68 | 28.7% | 300 | 28.7% | -0.32 | 5.28 | 4.60 | 5.95 | — |
| — | 11.25 | 14.25 | 12.75 | +0.61 | 28.6% | 305 | 28.6% | -0.40 | 7.33 | 6.70 | 7.95 | — |
| — | 8.25 | 11.90 | 10.07 | +0.53 | 28.5% | 310 | 28.5% | -0.48 | 9.60 | 9.00 | 10.20 | — |
| — | 6.15 | 9.55 | 7.85 | +0.45 | 28.4% | 315 | 28.4% | -0.56 | 12.12 | 11.20 | 13.05 | — |
| — | 4.45 | 6.90 | 5.67 | +0.37 | 28.4% | 320 | 28.4% | -0.64 | 15.20 | 13.30 | 17.10 | — |
| — | 3.70 | 4.80 | 4.25 | +0.30 | 28.4% | 325 | 28.4% | -0.71 | 18.75 | 16.80 | 20.70 | — |
| — | 2.42 | 4.25 | 3.33 | +0.23 | 28.5% | 330 | 28.5% | -0.78 | 22.68 | 20.80 | 24.55 | — |
| — | 0.95 | 3.55 | 2.25 | +0.18 | 28.7% | 335 | 28.7% | -0.83 | 26.85 | 25.00 | 28.70 | — |
| — | 0.50 | 2.15 | 1.32 | +0.14 | 28.9% | 340 | 28.9% | -0.88 | 31.25 | 29.40 | 33.10 | — |
| — | 0.85 | 1.81 | 1.33 | +0.10 | 29.2% | 345 | 29.2% | -0.92 | 35.92 | 34.10 | 37.75 | — |
| — | 0.22 | 1.00 | 0.61 | +0.08 | 29.5% | 350 | 29.5% | -0.95 | 40.70 | 38.85 | 42.55 | — |
| — | — | 1.31 | — | +0.06 | 29.8% | 355 | 29.8% | -0.97 | 45.65 | 43.85 | 47.45 | — |
| — | — | 1.38 | — | +0.04 | 30.2% | 360 | 30.2% | -0.99 | 50.65 | 48.80 | 52.50 | — |
| — | — | 0.32 | — | +0.03 | 30.6% | 365 | 30.6% | -1.00 | 55.48 | 53.45 | 57.50 | — |
| — | — | 0.30 | — | +0.02 | 31.0% | 370 | 31.0% | -1.00 | 60.62 | 58.80 | 62.45 | — |
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.