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 | |
| — | 62.00 | 64.20 | 63.10 | +0.87 | 41.5% | 240 | 41.5% | -0.13 | 5.00 | 4.30 | 5.70 | — |
| — | 53.95 | 56.20 | 55.08 | +0.83 | 40.8% | 250 | 40.8% | -0.17 | 6.40 | 6.25 | 6.55 | 1,264 |
| 105 | 50.10 | 52.65 | 51.38 | +0.81 | 40.5% | 255 | 40.5% | -0.20 | 7.58 | 6.80 | 8.35 | 275 |
| 1,988 | 46.50 | 48.70 | 47.60 | +0.78 | 40.3% | 260 | 40.3% | -0.22 | 8.95 | 8.35 | 9.55 | — |
| — | 42.70 | 45.15 | 43.92 | +0.75 | 40.1% | 265 | 40.1% | -0.25 | 10.05 | 9.30 | 10.80 | — |
| — | 39.05 | 41.75 | 40.40 | +0.73 | 39.9% | 270 | 39.9% | -0.28 | 12.05 | 11.60 | 12.50 | — |
| — | 36.90 | 38.55 | 37.73 | +0.70 | 39.7% | 275 | 39.7% | -0.31 | 13.93 | 12.85 | 15.00 | — |
| — | 33.75 | 35.45 | 34.60 | +0.67 | 39.6% | 280 | 39.6% | -0.34 | 15.53 | 14.70 | 16.35 | — |
| — | 30.10 | 32.60 | 31.35 | +0.63 | 39.5% | 285 | 39.5% | -0.37 | 17.98 | 16.60 | 19.35 | — |
| — | 28.30 | 29.95 | 29.12 | +0.60 | 39.4% | 290 | 39.4% | -0.40 | 20.23 | 19.75 | 20.70 | — |
| — | 25.50 | 27.40 | 26.45 | +0.57 | 39.3% | 295 | 39.3% | -0.44 | 22.55 | 21.70 | 23.40 | — |
| — | 23.05 | 25.15 | 24.10 | +0.54 | 39.3% | 300 | 39.3% | -0.47 | 25.02 | 24.00 | 26.05 | — |
| — | 20.15 | 23.05 | 21.60 | +0.51 | 39.2% | 305 | 39.2% | -0.50 | 27.90 | 26.85 | 28.95 | — |
| — | 18.10 | 20.90 | 19.50 | +0.47 | 39.2% | 310 | 39.2% | -0.54 | 30.90 | 29.85 | 31.95 | — |
| — | 16.80 | 18.95 | 17.88 | +0.44 | 39.2% | 315 | 39.2% | -0.57 | 34.30 | 33.00 | 35.60 | — |
| — | 15.20 | 17.30 | 16.25 | +0.41 | 39.2% | 320 | 39.2% | -0.60 | 37.40 | 36.40 | 38.40 | — |
| — | 13.55 | 15.05 | 14.30 | +0.39 | 39.3% | 325 | 39.3% | -0.63 | 40.83 | 39.65 | 42.00 | — |
| — | 12.20 | 14.35 | 13.28 | +0.36 | 39.3% | 330 | 39.3% | -0.66 | 44.27 | 43.40 | 45.15 | — |
| — | 10.95 | 12.85 | 11.90 | +0.33 | 39.4% | 335 | 39.4% | -0.69 | 48.00 | 46.60 | 49.40 | — |
| — | 8.55 | 10.70 | 9.62 | +0.28 | 39.5% | 345 | 39.5% | -0.74 | 56.05 | 55.00 | 57.10 | — |
| — | 6.55 | 8.85 | 7.70 | +0.24 | 39.7% | 355 | 39.7% | -0.78 | 64.33 | 63.25 | 65.40 | — |
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.