Spot 297.32
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.70 | 60.35 | 58.52 | +0.95 | 49.1% | 240 | 49.1% | -0.06 | 1.12 | 0.80 | 1.44 | — |
| — | 52.00 | 55.25 | 53.62 | +0.93 | 48.5% | 245 | 48.5% | -0.08 | 1.76 | 1.15 | 2.38 | — |
| — | 47.50 | 50.75 | 49.12 | +0.92 | 47.9% | 250 | 47.9% | -0.10 | 1.90 | 1.52 | 2.27 | — |
| — | 42.95 | 46.00 | 44.48 | +0.89 | 47.4% | 255 | 47.4% | -0.12 | 2.50 | 2.05 | 2.94 | — |
| — | 38.65 | 41.70 | 40.17 | +0.86 | 46.9% | 260 | 46.9% | -0.15 | 3.27 | 2.80 | 3.75 | — |
| — | 34.55 | 38.15 | 36.35 | +0.83 | 46.4% | 265 | 46.4% | -0.18 | 4.30 | 3.70 | 4.90 | — |
| — | 31.20 | 33.35 | 32.27 | +0.79 | 46.0% | 270 | 46.0% | -0.22 | 5.72 | 4.90 | 6.55 | — |
| — | 27.50 | 29.70 | 28.60 | +0.75 | 45.7% | 275 | 45.7% | -0.26 | 7.08 | 6.05 | 8.10 | — |
| — | 23.90 | 26.25 | 25.07 | +0.71 | 45.4% | 280 | 45.4% | -0.31 | 8.70 | 7.65 | 9.75 | — |
| — | 20.60 | 23.10 | 21.85 | +0.66 | 45.2% | 285 | 45.2% | -0.35 | 10.47 | 9.45 | 11.50 | — |
| — | 17.70 | 20.20 | 18.95 | +0.61 | 45.0% | 290 | 45.0% | -0.40 | 12.28 | 11.20 | 13.35 | — |
| — | 15.75 | 16.95 | 16.35 | +0.56 | 44.8% | 295 | 44.8% | -0.46 | 14.57 | 14.05 | 15.10 | — |
| — | 13.00 | 15.20 | 14.10 | +0.50 | 44.7% | 300 | 44.7% | -0.51 | 17.35 | 16.15 | 18.55 | — |
| — | 10.65 | 13.00 | 11.82 | +0.45 | 44.7% | 305 | 44.7% | -0.56 | 20.25 | 19.15 | 21.35 | — |
| — | 9.10 | 10.85 | 9.97 | +0.40 | 44.7% | 310 | 44.7% | -0.61 | 23.60 | 22.35 | 24.85 | — |
| — | 7.50 | 9.40 | 8.45 | +0.35 | 44.7% | 315 | 44.7% | -0.65 | 26.80 | 25.80 | 27.80 | — |
| — | 6.10 | 8.20 | 7.15 | +0.31 | 44.7% | 320 | 44.7% | -0.70 | 30.68 | 29.40 | 31.95 | — |
| — | 5.00 | 6.90 | 5.95 | +0.27 | 44.8% | 325 | 44.8% | -0.74 | 34.40 | 33.25 | 35.55 | — |
| — | 3.90 | 5.25 | 4.58 | +0.23 | 44.8% | 330 | 44.8% | -0.77 | 38.27 | 36.70 | 39.85 | — |
| — | 3.25 | 4.85 | 4.05 | +0.20 | 44.9% | 335 | 44.9% | -0.81 | 42.60 | 41.10 | 44.10 | — |
| — | 2.50 | 3.90 | 3.20 | +0.17 | 45.0% | 340 | 45.0% | -0.84 | 46.85 | 45.40 | 48.30 | — |
| — | 2.00 | 3.50 | 2.75 | +0.14 | 45.1% | 345 | 45.1% | -0.86 | 51.30 | 49.85 | 52.75 | — |
| — | 1.39 | 2.75 | 2.07 | +0.12 | 45.2% | 350 | 45.2% | -0.88 | 55.85 | 54.30 | 57.40 | — |
| — | 1.04 | 2.62 | 1.83 | +0.10 | 45.3% | 355 | 45.3% | -0.90 | 60.05 | 58.70 | 61.40 | — |
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.