Spot 305.94
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.20 | 66.20 | 62.70 | +0.94 | 50.3% | 245 | 50.3% | -0.06 | 1.35 | 0.55 | 2.15 | — |
| — | 54.30 | 61.60 | 57.95 | +0.93 | 49.8% | 250 | 49.8% | -0.07 | 1.60 | 1.20 | 2.00 | — |
| — | 50.10 | 57.10 | 53.60 | +0.91 | 49.3% | 255 | 49.3% | -0.09 | 1.88 | 1.20 | 2.55 | — |
| — | 47.10 | 52.60 | 49.85 | +0.89 | 48.9% | 260 | 48.9% | -0.11 | 2.30 | 1.65 | 2.95 | — |
| — | 42.80 | 48.40 | 45.60 | +0.87 | 48.5% | 265 | 48.5% | -0.14 | 3.62 | 2.35 | 4.90 | — |
| — | 36.80 | 44.30 | 40.55 | +0.84 | 48.1% | 270 | 48.1% | -0.17 | 4.35 | 3.40 | 5.30 | — |
| — | 32.90 | 40.30 | 36.60 | — | — | 275 | — | — | 5.35 | 4.10 | 6.60 | — |
| — | 31.10 | 36.40 | 33.75 | — | — | 280 | 47.4% | -0.23 | 6.75 | 5.20 | 8.30 | — |
| — | 26.50 | 32.10 | 29.30 | +0.73 | 47.1% | 285 | 47.1% | -0.27 | 7.65 | 5.00 | 10.30 | — |
| — | 24.70 | 28.80 | 26.75 | +0.69 | 46.9% | 290 | 46.9% | -0.32 | 8.25 | 5.50 | 11.00 | — |
| — | 21.30 | 26.50 | 23.90 | — | — | 295 | — | — | 11.05 | 8.20 | 13.90 | — |
| — | 19.00 | 22.30 | 20.65 | — | — | 300 | — | — | 14.55 | 12.00 | 17.10 | — |
| — | 16.70 | 19.40 | 18.05 | — | — | 305 | — | — | 16.55 | 13.30 | 19.80 | — |
| — | 14.00 | 16.50 | 15.25 | — | — | 310 | 46.4% | -0.50 | 18.85 | 15.60 | 22.10 | — |
| — | 12.10 | 14.70 | 13.40 | +0.45 | 46.4% | 315 | — | — | 20.75 | 18.80 | 22.70 | — |
| — | 9.00 | 12.60 | 10.80 | +0.41 | 46.4% | 320 | 46.4% | -0.60 | 24.60 | 21.20 | 28.00 | — |
| — | 8.60 | 11.00 | 9.80 | +0.37 | 46.5% | 325 | 46.5% | -0.64 | 28.45 | 25.40 | 31.50 | — |
| — | 5.70 | 10.80 | 8.25 | +0.33 | 46.6% | 330 | 46.6% | -0.68 | 31.80 | 29.10 | 34.50 | — |
| — | 6.10 | 9.30 | 7.70 | +0.29 | 46.7% | 335 | 46.7% | -0.72 | 35.75 | 32.80 | 38.70 | — |
| — | 5.10 | 6.90 | 6.00 | +0.25 | 46.9% | 340 | 46.9% | -0.75 | 39.05 | 35.60 | 42.50 | — |
| — | 2.20 | 8.20 | 5.20 | +0.22 | 47.1% | 345 | 47.1% | -0.79 | 42.50 | 39.70 | 45.30 | — |
| — | 3.50 | 4.80 | 4.15 | +0.19 | 47.3% | 350 | 47.3% | -0.82 | 47.45 | 43.70 | 51.20 | — |
| — | 2.80 | 4.50 | 3.65 | +0.17 | 47.6% | 355 | 47.6% | -0.84 | 51.80 | 48.10 | 55.50 | — |
| — | 2.10 | 4.00 | 3.05 | +0.15 | 47.9% | 360 | 47.9% | -0.86 | 56.30 | 52.60 | 60.00 | — |
| — | 0.95 | 3.50 | 2.23 | +0.13 | 48.1% | 365 | 48.1% | -0.89 | 60.90 | 57.20 | 64.60 | — |
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.