Spot 297.20
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 61.30 | 58.05 | +0.94 | 49.7% | 240 | 49.7% | -0.06 | 1.45 | 0.95 | 1.95 | — |
| — | 50.50 | 56.40 | 53.45 | +0.92 | 49.3% | 245 | 49.3% | -0.08 | 1.93 | 1.30 | 2.55 | — |
| — | 44.70 | 52.80 | 48.75 | +0.90 | 48.9% | 250 | 48.9% | -0.10 | 2.20 | 1.65 | 2.75 | — |
| — | 41.60 | 47.90 | 44.75 | +0.88 | 48.6% | 255 | 48.6% | -0.12 | 2.60 | 2.20 | 3.00 | — |
| — | 37.30 | 44.30 | 40.80 | +0.85 | 48.2% | 260 | 48.2% | -0.15 | 3.55 | 3.00 | 4.10 | — |
| — | 33.20 | 38.80 | 36.00 | +0.82 | 47.8% | 265 | 47.8% | -0.18 | 3.33 | 1.75 | 4.90 | — |
| — | 30.20 | 34.90 | 32.55 | +0.78 | 47.5% | 270 | 47.5% | -0.22 | 4.33 | 2.55 | 6.10 | — |
| — | 27.10 | 30.80 | 28.95 | +0.74 | 47.1% | 275 | 47.1% | -0.26 | 6.95 | 6.40 | 7.50 | — |
| — | 23.20 | 26.30 | 24.75 | +0.69 | 46.8% | 280 | 46.8% | -0.31 | 8.45 | 7.80 | 9.10 | — |
| — | 19.00 | 24.30 | 21.65 | +0.65 | 46.6% | 285 | 46.6% | -0.36 | 10.45 | 9.80 | 11.10 | — |
| — | 18.30 | 20.10 | 19.20 | +0.60 | 46.4% | 290 | — | — | 12.25 | 11.40 | 13.10 | — |
| — | 15.60 | 17.40 | 16.50 | — | — | 295 | 46.3% | -0.46 | 14.65 | 13.60 | 15.70 | — |
| — | 13.30 | 17.10 | 15.20 | +0.50 | 46.2% | 300 | — | — | 16.75 | 14.60 | 18.90 | — |
| — | 11.50 | 13.50 | 12.50 | — | — | 305 | — | — | 19.55 | 17.20 | 21.90 | — |
| — | 9.60 | 11.20 | 10.40 | +0.40 | 46.2% | 310 | — | — | 23.55 | 22.30 | 24.80 | — |
| — | 7.90 | 11.80 | 9.85 | +0.35 | 50.1% | 315 | — | — | 25.80 | 23.00 | 28.60 | — |
| — | 6.10 | 10.00 | 8.05 | +0.31 | 46.4% | 320 | — | — | 30.80 | 28.90 | 32.70 | — |
| — | 5.50 | 6.80 | 6.15 | +0.27 | 46.6% | 325 | — | — | 33.95 | 30.00 | 37.90 | — |
| — | 4.20 | 5.60 | 4.90 | — | — | 330 | — | — | 39.25 | 36.30 | 42.20 | — |
| — | 1.50 | 7.80 | 4.65 | +0.21 | 47.2% | 335 | — | — | 41.75 | 39.50 | 44.00 | — |
| — | 2.90 | 3.90 | 3.40 | +0.18 | 47.6% | 340 | 47.6% | -0.83 | 46.85 | 43.10 | 50.60 | — |
| — | 1.85 | 3.40 | 2.62 | +0.15 | 48.0% | 345 | 48.0% | -0.86 | 51.20 | 48.40 | 54.00 | — |
| — | 1.85 | 2.90 | 2.38 | +0.13 | 48.5% | 350 | 48.5% | -0.88 | 55.55 | 51.40 | 59.70 | — |
| — | 1.50 | 2.35 | 1.93 | +0.11 | 49.0% | 355 | 49.0% | -0.90 | 59.95 | 56.80 | 63.10 | — |
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.