Spot 309.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.25 | 64.90 | 63.08 | +0.91 | 59.6% | 250 | 59.6% | -0.09 | 2.39 | 1.85 | 2.93 | — |
| — | 56.95 | 60.65 | 58.80 | +0.89 | 59.3% | 255 | 59.3% | -0.11 | 3.13 | 1.96 | 4.30 | — |
| — | 52.70 | 56.40 | 54.55 | +0.87 | 59.1% | 260 | 59.1% | -0.13 | 3.90 | 3.25 | 4.55 | 20 |
| — | 48.60 | 52.20 | 50.40 | +0.84 | 58.9% | 265 | 58.9% | -0.16 | 5.28 | 4.20 | 6.35 | — |
| — | 44.95 | 48.10 | 46.52 | +0.81 | 58.8% | 270 | 58.8% | -0.19 | 6.42 | 5.35 | 7.50 | — |
| — | 41.20 | 44.30 | 42.75 | +0.78 | 58.8% | 275 | 58.8% | -0.22 | 7.05 | 5.95 | 8.15 | — |
| — | 37.85 | 40.65 | 39.25 | +0.75 | 58.8% | 280 | 58.8% | -0.25 | 8.35 | 7.70 | 9.00 | — |
| — | 34.55 | 37.30 | 35.92 | +0.72 | 58.8% | 285 | 58.8% | -0.28 | 9.97 | 8.95 | 11.00 | — |
| — | 31.35 | 34.10 | 32.73 | +0.69 | 58.9% | 290 | 58.9% | -0.32 | 12.05 | 10.75 | 13.35 | — |
| — | 28.30 | 31.15 | 29.73 | +0.65 | 59.0% | 295 | 59.0% | -0.35 | 14.12 | 12.70 | 15.55 | — |
| — | 25.50 | 28.30 | 26.90 | +0.61 | 59.2% | 300 | 59.2% | -0.39 | 16.12 | 14.90 | 17.35 | — |
| — | 22.80 | 25.75 | 24.27 | +0.58 | 59.3% | 305 | 59.3% | -0.43 | 18.60 | 17.25 | 19.95 | — |
| — | 20.40 | 23.25 | 21.82 | +0.54 | 59.5% | 310 | 59.5% | -0.46 | 21.27 | 19.85 | 22.70 | — |
| — | 18.25 | 21.00 | 19.62 | +0.50 | 59.6% | 315 | 59.6% | -0.50 | 23.95 | 22.60 | 25.30 | — |
| — | 16.10 | 19.05 | 17.57 | +0.47 | 59.8% | 320 | 59.8% | -0.53 | 26.93 | 25.50 | 28.35 | — |
| — | 15.00 | 17.10 | 16.05 | +0.43 | 59.9% | 325 | 59.9% | -0.57 | 30.02 | 28.60 | 31.45 | — |
| — | 12.50 | 15.35 | 13.93 | +0.40 | 60.0% | 330 | 60.0% | -0.60 | 33.30 | 31.90 | 34.70 | — |
| — | 11.30 | 13.65 | 12.47 | +0.37 | 60.2% | 335 | 60.2% | -0.63 | 36.75 | 35.35 | 38.15 | — |
| — | 9.60 | 12.25 | 10.93 | +0.34 | 60.3% | 340 | 60.3% | -0.67 | 40.42 | 39.00 | 41.85 | — |
| — | 8.30 | 10.95 | 9.62 | +0.31 | 60.4% | 345 | 60.4% | -0.70 | 43.95 | 42.45 | 45.45 | — |
| — | 7.10 | 9.70 | 8.40 | +0.28 | 60.5% | 350 | 60.5% | -0.72 | 47.88 | 46.45 | 49.30 | — |
| — | 6.05 | 8.75 | 7.40 | +0.26 | 60.5% | 355 | 60.5% | -0.75 | 51.98 | 50.50 | 53.45 | — |
| — | 5.60 | 7.95 | 6.78 | +0.23 | 60.6% | 360 | 60.6% | -0.77 | 56.02 | 54.40 | 57.65 | — |
| — | 4.70 | 7.00 | 5.85 | +0.21 | 60.6% | 365 | 60.6% | -0.80 | 60.33 | 58.80 | 61.85 | — |
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.