Spot 306.87
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.20 | 67.25 | 64.72 | +0.92 | 64.3% | 245 | 64.3% | -0.09 | 2.25 | 2.00 | 2.51 | — |
| — | 57.70 | 62.45 | 60.08 | +0.90 | 63.4% | 250 | 63.4% | -0.10 | 2.77 | 2.44 | 3.10 | — |
| — | 53.15 | 58.80 | 55.98 | +0.88 | 62.7% | 255 | 62.7% | -0.12 | 3.73 | 3.00 | 4.45 | — |
| — | 48.90 | 54.00 | 51.45 | +0.86 | 62.0% | 260 | 62.0% | -0.14 | 4.20 | 3.80 | 4.60 | — |
| — | 44.70 | 50.45 | 47.58 | +0.83 | 61.4% | 265 | 61.4% | -0.17 | 5.08 | 4.65 | 5.50 | — |
| — | 40.70 | 46.35 | 43.52 | +0.81 | 60.8% | 270 | 60.8% | -0.19 | 6.03 | 5.60 | 6.45 | — |
| — | 37.80 | 42.15 | 39.98 | +0.77 | 60.3% | 275 | 60.3% | -0.23 | 7.30 | 6.65 | 7.95 | — |
| — | 33.90 | 38.35 | 36.12 | +0.74 | 59.9% | 280 | 59.9% | -0.26 | 8.65 | 8.05 | 9.25 | — |
| — | 30.75 | 34.75 | 32.75 | +0.71 | 59.5% | 285 | 59.5% | -0.29 | 10.28 | 9.50 | 11.05 | — |
| — | 27.60 | 31.75 | 29.68 | +0.67 | 59.1% | 290 | 59.1% | -0.33 | 12.12 | 11.40 | 12.85 | — |
| — | 24.70 | 28.50 | 26.60 | — | — | 295 | — | — | 13.72 | 12.80 | 14.65 | — |
| — | 21.90 | 25.50 | 23.70 | +0.60 | 58.6% | 300 | 58.6% | -0.41 | 16.02 | 15.10 | 16.95 | — |
| — | 19.65 | 22.95 | 21.30 | +0.56 | 58.3% | 305 | 58.3% | -0.45 | 18.45 | 17.25 | 19.65 | — |
| — | 17.20 | 20.05 | 18.62 | +0.52 | 58.1% | 310 | 58.1% | -0.49 | 20.95 | 19.75 | 22.15 | — |
| — | 15.25 | 17.70 | 16.48 | +0.48 | 57.9% | 315 | 57.9% | -0.53 | 23.77 | 22.50 | 25.05 | — |
| — | 11.85 | 16.10 | 13.97 | +0.44 | 57.8% | 320 | 57.8% | -0.57 | 26.62 | 25.05 | 28.20 | — |
| — | 11.50 | 13.75 | 12.62 | +0.40 | 57.6% | 325 | 57.6% | -0.61 | 30.07 | 28.30 | 31.85 | — |
| — | 10.00 | 11.70 | 10.85 | +0.36 | 57.5% | 330 | 57.5% | -0.64 | 33.40 | 31.90 | 34.90 | — |
| — | 7.90 | 11.75 | 9.82 | +0.33 | 57.4% | 335 | 57.4% | -0.68 | 36.80 | 34.75 | 38.85 | — |
| — | 7.35 | 8.60 | 7.97 | +0.29 | 57.2% | 340 | 57.2% | -0.71 | 40.80 | 39.40 | 42.20 | — |
| — | 5.90 | 7.60 | 6.75 | +0.26 | 57.1% | 345 | 57.1% | -0.74 | 44.52 | 42.30 | 46.75 | — |
| — | 5.00 | 6.60 | 5.80 | +0.23 | 57.0% | 350 | 57.0% | -0.77 | 48.90 | 46.90 | 50.90 | — |
| — | 3.05 | 5.70 | 4.38 | +0.21 | 56.9% | 355 | 56.9% | -0.80 | 52.45 | 50.00 | 54.90 | — |
| — | 3.50 | 5.05 | 4.28 | +0.18 | 56.8% | 360 | 56.8% | -0.83 | 56.65 | 54.15 | 59.15 | — |
| — | 2.87 | 5.70 | 4.29 | +0.16 | 56.7% | 365 | 56.7% | -0.85 | 61.10 | 58.75 | 63.45 | — |
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.