Spot 309.82
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.60 | 63.70 | 62.65 | +0.94 | 31.5% | 250 | 31.5% | -0.07 | 1.51 | 1.17 | 1.86 | — |
| — | 51.55 | 55.30 | 53.42 | +0.90 | 30.8% | 260 | 30.8% | -0.11 | 2.56 | 2.23 | 2.89 | — |
| — | 43.80 | 46.75 | 45.27 | +0.85 | 30.1% | 270 | 30.1% | -0.16 | 3.58 | 3.05 | 4.10 | — |
| — | 38.90 | 42.55 | 40.73 | +0.82 | 29.8% | 275 | 29.8% | -0.19 | 4.42 | 3.80 | 5.05 | — |
| — | 36.20 | 38.20 | 37.20 | +0.79 | 29.5% | 280 | 29.5% | -0.22 | 5.83 | 5.55 | 6.10 | — |
| — | 32.00 | 35.00 | 33.50 | +0.75 | 29.3% | 285 | 29.3% | -0.26 | 6.83 | 6.20 | 7.45 | — |
| — | 28.95 | 30.40 | 29.68 | +0.71 | 29.1% | 290 | 29.1% | -0.30 | 8.60 | 8.20 | 9.00 | — |
| — | 25.65 | 27.80 | 26.73 | +0.67 | 28.9% | 295 | 28.9% | -0.34 | 10.20 | 9.40 | 11.00 | — |
| — | 22.75 | 23.80 | 23.27 | +0.63 | 28.7% | 300 | 28.7% | -0.38 | 11.97 | 11.30 | 12.65 | — |
| — | 18.45 | 22.05 | 20.25 | +0.58 | 28.5% | 305 | 28.5% | -0.43 | 14.55 | 14.05 | 15.05 | — |
| — | 16.60 | 19.20 | 17.90 | +0.54 | 28.4% | 310 | 28.4% | -0.48 | 17.02 | 16.30 | 17.75 | — |
| — | 14.20 | 16.15 | 15.18 | +0.49 | 28.2% | 315 | 28.2% | -0.52 | 19.90 | 18.45 | 21.35 | — |
| — | 12.80 | 13.85 | 13.32 | +0.45 | 28.1% | 320 | 28.1% | -0.57 | 22.35 | 20.80 | 23.90 | — |
| — | 9.75 | 12.85 | 11.30 | +0.40 | 28.0% | 325 | 28.0% | -0.61 | 25.55 | 24.50 | 26.60 | — |
| — | 8.25 | 10.00 | 9.12 | +0.36 | 28.0% | 330 | 28.0% | -0.65 | 28.88 | 26.90 | 30.85 | — |
| — | 6.50 | 9.25 | 7.88 | +0.32 | 27.9% | 335 | 27.9% | -0.70 | 32.52 | 31.40 | 33.65 | — |
| — | 6.20 | 7.15 | 6.67 | +0.28 | 27.9% | 340 | 27.9% | -0.73 | 36.17 | 34.95 | 37.40 | — |
| — | 4.30 | 5.00 | 4.65 | +0.22 | 27.8% | 350 | 27.8% | -0.80 | 44.08 | 42.75 | 45.40 | — |
| — | 2.78 | 3.60 | 3.19 | +0.16 | 27.8% | 360 | 27.8% | -0.86 | 52.23 | 50.80 | 53.65 | — |
| — | 1.58 | 2.48 | 2.03 | +0.12 | 27.9% | 370 | 27.9% | -0.90 | 61.58 | 60.25 | 62.90 | — |
| — | 0.96 | 1.98 | 1.47 | +0.09 | 28.1% | 380 | 28.1% | -0.93 | 71.10 | 69.65 | 72.55 | — |
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.