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 | |
| — | 60.30 | 64.15 | 62.23 | +0.94 | 31.8% | 250 | 31.8% | -0.07 | 1.58 | 1.12 | 2.04 | — |
| — | 51.35 | 55.20 | 53.27 | +0.90 | 31.1% | 260 | 31.1% | -0.11 | 3.03 | 2.76 | 3.30 | — |
| — | 42.75 | 46.70 | 44.73 | +0.85 | 30.5% | 270 | 30.5% | -0.16 | 4.60 | 3.80 | 5.40 | — |
| — | 38.90 | 42.70 | 40.80 | +0.82 | 30.2% | 275 | 30.2% | -0.19 | 5.40 | 4.15 | 6.65 | — |
| — | 34.95 | 38.85 | 36.90 | +0.79 | 30.0% | 280 | 30.0% | -0.22 | 6.50 | 5.15 | 7.85 | — |
| — | 31.25 | 35.30 | 33.27 | +0.75 | 29.7% | 285 | 29.7% | -0.26 | 7.80 | 6.40 | 9.20 | — |
| — | 27.80 | 31.85 | 29.82 | +0.71 | 29.5% | 290 | 29.5% | -0.30 | 9.38 | 8.00 | 10.75 | — |
| — | 24.55 | 28.50 | 26.52 | +0.67 | 29.3% | 295 | 29.3% | -0.34 | 11.15 | 9.70 | 12.60 | — |
| — | 21.60 | 25.50 | 23.55 | +0.63 | 29.1% | 300 | 29.1% | -0.38 | 13.15 | 11.80 | 14.50 | — |
| — | 18.75 | 22.75 | 20.75 | +0.58 | 28.9% | 305 | 28.9% | -0.43 | 14.93 | 13.25 | 16.60 | — |
| — | 17.15 | 19.20 | 18.18 | +0.54 | 28.7% | 310 | 28.7% | -0.48 | 17.60 | 15.60 | 19.60 | — |
| — | 13.85 | 17.80 | 15.82 | +0.49 | 28.6% | 315 | 28.6% | -0.52 | 20.25 | 18.20 | 22.30 | — |
| — | 12.35 | 15.00 | 13.68 | +0.45 | 28.5% | 320 | 28.5% | -0.57 | 22.95 | 21.10 | 24.80 | — |
| — | 10.10 | 13.05 | 11.57 | +0.40 | 28.3% | 325 | 28.3% | -0.61 | 25.95 | 24.25 | 27.65 | — |
| — | 8.95 | 10.30 | 9.62 | +0.36 | 28.2% | 330 | 28.2% | -0.65 | 29.40 | 27.50 | 31.30 | — |
| — | 6.90 | 9.05 | 7.97 | +0.32 | 28.2% | 335 | 28.2% | -0.70 | 32.80 | 31.05 | 34.55 | — |
| — | 6.00 | 7.40 | 6.70 | +0.28 | 28.1% | 340 | 28.1% | -0.73 | 36.55 | 34.80 | 38.30 | — |
| — | 3.70 | 5.20 | 4.45 | +0.22 | 28.0% | 350 | 28.0% | -0.80 | 44.52 | 42.80 | 46.25 | — |
| — | 2.56 | 3.50 | 3.03 | +0.16 | 28.0% | 360 | 28.0% | -0.86 | 52.98 | 51.35 | 54.60 | — |
| — | 1.99 | 2.94 | 2.46 | +0.12 | 28.1% | 370 | 28.1% | -0.90 | 62.42 | 60.50 | 64.35 | — |
| — | 1.39 | 2.00 | 1.70 | +0.09 | 28.2% | 380 | 28.2% | -0.93 | 71.50 | 69.70 | 73.30 | — |
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.