Spot 308.12
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.10 | 66.70 | 61.90 | +0.99 | 61.3% | 250 | 61.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 54.80 | 61.20 | 58.00 | +0.99 | 60.3% | 252.5 | 60.3% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 52.20 | 61.70 | 56.95 | +0.99 | 59.3% | 255 | 59.3% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 50.20 | 59.20 | 54.70 | +0.99 | 58.4% | 257.5 | 58.4% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 45.10 | 55.00 | 50.05 | +0.99 | 57.5% | 260 | 57.5% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 44.80 | 51.30 | 48.05 | +0.98 | 56.6% | 262.5 | 56.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 42.80 | 51.80 | 47.30 | +0.98 | 55.8% | 265 | 55.8% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 39.80 | 49.40 | 44.60 | +0.97 | 55.0% | 267.5 | 55.0% | -0.03 | — | — | 0.50 | — |
| — | 37.70 | 46.90 | 42.30 | +0.97 | 54.2% | 270 | 54.2% | -0.04 | 0.35 | 0.25 | 0.45 | — |
| — | 34.40 | 44.40 | 39.40 | +0.96 | 53.4% | 272.5 | 53.4% | -0.04 | — | — | 0.80 | — |
| — | 32.30 | 41.90 | 37.10 | +0.95 | 52.7% | 275 | 52.7% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 29.90 | 36.70 | 33.30 | +0.93 | 52.1% | 277.5 | 52.1% | -0.07 | 0.65 | 0.45 | 0.85 | — |
| — | 28.30 | 31.90 | 30.10 | +0.92 | 51.5% | 280 | 51.5% | -0.08 | 0.80 | 0.70 | 0.90 | — |
| — | 25.30 | 30.90 | 28.10 | +0.90 | 50.9% | 282.5 | 50.9% | -0.10 | 1.18 | 0.80 | 1.55 | — |
| — | 21.10 | 29.00 | 25.05 | +0.88 | 50.4% | 285 | 50.4% | -0.12 | 1.32 | 1.15 | 1.50 | — |
| — | 18.80 | 26.80 | 22.80 | +0.85 | 50.0% | 287.5 | 50.0% | -0.15 | 1.68 | 1.45 | 1.90 | — |
| — | 17.70 | 24.80 | 21.25 | +0.82 | 49.7% | 290 | 49.7% | -0.18 | 2.02 | 1.90 | 2.15 | — |
| — | 17.00 | 22.80 | 19.90 | +0.79 | 49.4% | 292.5 | 49.4% | -0.21 | 2.60 | 2.40 | 2.80 | — |
| — | 16.00 | 18.50 | 17.25 | +0.75 | 49.2% | 295 | 49.2% | -0.25 | 3.20 | 3.00 | 3.40 | — |
| — | 13.50 | 17.40 | 15.45 | +0.71 | 49.0% | 297.5 | 49.0% | -0.29 | 3.90 | 3.60 | 4.20 | — |
| — | 13.00 | 14.20 | 13.60 | +0.67 | 49.0% | 300 | 49.0% | -0.33 | 4.70 | 4.40 | 5.00 | — |
| — | 9.30 | 12.50 | 10.90 | +0.63 | 49.0% | 302.5 | 49.0% | -0.37 | 5.75 | 5.30 | 6.20 | — |
| — | 9.70 | 10.80 | 10.25 | +0.58 | 49.2% | 305 | 49.2% | -0.42 | 6.70 | 6.30 | 7.10 | — |
| — | 8.50 | 9.20 | 8.85 | +0.53 | 49.4% | 307.5 | 49.4% | -0.47 | 7.85 | 7.30 | 8.40 | — |
| — | 7.60 | 8.30 | 7.95 | +0.48 | 49.6% | 310 | 49.6% | -0.52 | 9.15 | 8.90 | 9.40 | — |
| — | 6.40 | 7.00 | 6.70 | +0.44 | 49.8% | 312.5 | 49.8% | -0.56 | 10.55 | 10.00 | 11.10 | — |
| — | 5.50 | 6.10 | 5.80 | +0.40 | 50.0% | 315 | 50.0% | -0.61 | 11.95 | 11.20 | 12.70 | — |
| — | 4.50 | 5.20 | 4.85 | +0.35 | 50.2% | 317.5 | 50.2% | -0.65 | 14.25 | 12.90 | 15.60 | — |
| — | 3.90 | 4.50 | 4.20 | +0.31 | 50.4% | 320 | 50.4% | -0.69 | 16.50 | 14.80 | 18.20 | — |
| — | 3.20 | 5.90 | 4.55 | +0.28 | 50.7% | 322.5 | 50.7% | -0.73 | 18.00 | 16.20 | 19.80 | — |
| — | 2.70 | 3.20 | 2.95 | +0.24 | 51.0% | 325 | 51.0% | -0.76 | 19.55 | 16.90 | 22.20 | — |
| — | 1.50 | 2.75 | 2.12 | +0.21 | 51.3% | 327.5 | 51.3% | -0.79 | 21.95 | 19.70 | 24.20 | — |
| — | 1.90 | 2.65 | 2.27 | +0.18 | 51.7% | 330 | 51.7% | -0.82 | 23.05 | 21.10 | 25.00 | — |
| — | 1.55 | 2.00 | 1.77 | +0.16 | 52.1% | 332.5 | 52.1% | -0.84 | 25.60 | 21.60 | 29.60 | — |
| — | 1.40 | 1.55 | 1.48 | +0.14 | 52.5% | 335 | 52.5% | -0.87 | 28.55 | 25.40 | 31.70 | — |
| — | 1.10 | 1.35 | 1.23 | +0.12 | 53.0% | 337.5 | 53.0% | -0.89 | 29.00 | 25.70 | 32.30 | — |
| — | 1.00 | 1.10 | 1.05 | +0.10 | 53.5% | 340 | 53.5% | -0.90 | 30.60 | 25.60 | 35.60 | — |
| — | 0.70 | 1.00 | 0.85 | +0.09 | 54.0% | 342.5 | 54.0% | -0.92 | 33.80 | 28.80 | 38.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.07 | 54.5% | 345 | 54.5% | -0.93 | 35.15 | 30.20 | 40.10 | — |
| — | 0.35 | 1.20 | 0.78 | +0.06 | 55.0% | 347.5 | 55.0% | -0.94 | 38.25 | 34.50 | 42.00 | — |
| — | 0.45 | 0.55 | 0.50 | +0.05 | 55.5% | 350 | 55.5% | -0.95 | 39.80 | 35.10 | 44.50 | — |
| — | 0.30 | 0.50 | 0.40 | +0.05 | 56.1% | 352.5 | 56.1% | -0.96 | 42.65 | 39.30 | 46.00 | — |
| — | 0.30 | 0.45 | 0.38 | +0.04 | 56.6% | 355 | 56.6% | -0.97 | 43.85 | 39.20 | 48.50 | — |
| — | 0.20 | 0.40 | 0.30 | +0.03 | 57.1% | 357.5 | 57.1% | -0.97 | 48.05 | 44.20 | 51.90 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 57.7% | 360 | 57.7% | -0.98 | 50.55 | 46.00 | 55.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 58.2% | 362.5 | 58.2% | -0.98 | 53.20 | 49.20 | 57.20 | — |
| — | — | 0.35 | — | +0.02 | 58.8% | 365 | 58.8% | -0.99 | 53.60 | 48.80 | 58.40 | — |
| — | — | 0.30 | — | +0.02 | 59.3% | 367.5 | 59.3% | -0.99 | 55.75 | 51.20 | 60.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 59.9% | 370 | 59.9% | -0.99 | 60.10 | 57.10 | 63.10 | — |
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.