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 | |
| — | 64.25 | 67.50 | 65.88 | +0.84 | 43.4% | 240 | 43.4% | -0.17 | 7.67 | 7.20 | 8.15 | — |
| — | 57.35 | 59.65 | 58.50 | +0.80 | 42.7% | 250 | 42.7% | -0.21 | 9.88 | 9.35 | 10.40 | — |
| — | 53.25 | 56.05 | 54.65 | +0.78 | 42.4% | 255 | 42.4% | -0.23 | 11.22 | 10.65 | 11.80 | — |
| — | 50.15 | 52.60 | 51.38 | +0.75 | 42.1% | 260 | 42.1% | -0.25 | 12.80 | 12.15 | 13.45 | — |
| — | 46.90 | 49.20 | 48.05 | +0.73 | 41.9% | 265 | 41.9% | -0.27 | 14.30 | 13.60 | 15.00 | — |
| — | 43.80 | 46.00 | 44.90 | +0.71 | 41.6% | 270 | 41.6% | -0.30 | 16.02 | 15.25 | 16.80 | — |
| — | 40.75 | 42.90 | 41.83 | +0.68 | 41.4% | 275 | 41.4% | -0.32 | 17.85 | 17.00 | 18.70 | — |
| — | 38.05 | 40.00 | 39.02 | +0.66 | 41.2% | 280 | 41.2% | -0.35 | 19.98 | 19.05 | 20.90 | — |
| — | 35.15 | 37.25 | 36.20 | +0.63 | 41.0% | 285 | 41.0% | -0.38 | 22.23 | 21.25 | 23.20 | — |
| — | 32.10 | 34.55 | 33.33 | +0.60 | 40.9% | 290 | 40.9% | -0.40 | 24.45 | 23.55 | 25.35 | — |
| — | 29.70 | 32.40 | 31.05 | — | — | 295 | — | — | 27.32 | 25.90 | 28.75 | — |
| — | 27.80 | 29.35 | 28.57 | +0.55 | 40.6% | 300 | 40.6% | -0.46 | 29.57 | 28.55 | 30.60 | — |
| — | 25.60 | 27.15 | 26.38 | — | — | 305 | 40.6% | -0.48 | 32.70 | 31.15 | 34.25 | — |
| — | 23.00 | 25.70 | 24.35 | +0.50 | 40.5% | 310 | 40.5% | -0.51 | 35.42 | 34.20 | 36.65 | — |
| — | 20.90 | 23.85 | 22.38 | +0.47 | 40.5% | 315 | 40.5% | -0.54 | 38.35 | 37.25 | 39.45 | — |
| — | 19.40 | 21.70 | 20.55 | +0.44 | 40.4% | 320 | 40.4% | -0.57 | 42.00 | 40.50 | 43.50 | — |
| — | 18.30 | 19.65 | 18.98 | +0.42 | 40.4% | 325 | 40.4% | -0.59 | 45.35 | 43.95 | 46.75 | — |
| — | 16.50 | 18.15 | 17.32 | +0.40 | 40.5% | 330 | 40.5% | -0.62 | 48.80 | 47.40 | 50.20 | — |
| — | 14.95 | 16.80 | 15.88 | +0.37 | 40.5% | 335 | 40.5% | -0.64 | 52.02 | 51.00 | 53.05 | — |
| — | 13.90 | 15.40 | 14.65 | +0.35 | 40.5% | 340 | 40.5% | -0.66 | 55.77 | 54.65 | 56.90 | — |
| — | 11.10 | 13.05 | 12.07 | +0.31 | 40.6% | 350 | 40.6% | -0.71 | 63.50 | 62.40 | 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.