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 | |
| — | 57.90 | 67.10 | 62.50 | +0.97 | 57.1% | 250 | 57.1% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 53.10 | 62.20 | 57.65 | +0.96 | 55.9% | 255 | 55.9% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | — | — | — | +0.96 | 55.3% | 257.5 | 55.3% | -0.04 | — | — | — | — |
| — | 47.90 | 57.50 | 52.70 | +0.95 | 54.8% | 260 | 54.8% | -0.05 | 0.53 | 0.35 | 0.70 | — |
| — | — | — | — | +0.94 | 54.3% | 262.5 | 54.3% | -0.06 | — | — | — | — |
| — | 41.60 | 49.70 | 45.65 | +0.93 | 53.9% | 265 | 53.9% | -0.07 | — | — | 2.30 | — |
| — | — | — | — | +0.92 | 53.5% | 267.5 | 53.5% | -0.08 | — | — | — | — |
| — | 38.80 | 46.50 | 42.65 | +0.91 | 53.1% | 270 | 53.1% | -0.09 | 1.48 | 1.30 | 1.65 | — |
| — | — | — | — | +0.90 | 52.8% | 272.5 | 52.8% | -0.10 | — | — | — | — |
| — | 34.00 | 40.60 | 37.30 | +0.88 | 52.5% | 275 | 52.5% | -0.12 | 1.95 | 1.65 | 2.25 | — |
| — | — | — | — | +0.86 | 52.3% | 277.5 | 52.3% | -0.14 | — | — | — | — |
| — | 30.10 | 38.10 | 34.10 | +0.84 | 52.1% | 280 | 52.1% | -0.16 | 2.67 | 2.35 | 3.00 | — |
| — | — | — | — | +0.82 | 51.9% | 282.5 | 51.9% | -0.18 | — | — | — | — |
| — | 24.20 | 31.50 | 27.85 | +0.80 | 51.7% | 285 | 51.7% | -0.20 | 3.75 | 3.20 | 4.30 | — |
| — | — | — | — | +0.77 | 51.6% | 287.5 | 51.6% | -0.23 | — | — | — | — |
| — | 19.80 | 27.80 | 23.80 | +0.75 | 51.5% | 290 | 51.5% | -0.25 | 4.90 | 4.60 | 5.20 | — |
| — | — | — | — | +0.72 | 51.5% | 292.5 | 51.5% | -0.28 | — | — | — | — |
| — | 19.30 | 21.30 | 20.30 | +0.69 | 51.4% | 295 | 51.4% | -0.31 | 6.60 | 5.90 | 7.30 | — |
| — | 14.90 | 19.90 | 17.40 | +0.66 | 51.4% | 297.5 | 51.4% | -0.34 | 7.45 | 6.70 | 8.20 | — |
| — | 16.40 | 18.00 | 17.20 | +0.63 | 51.4% | 300 | 51.4% | -0.37 | 8.35 | 7.70 | 9.00 | — |
| — | 14.80 | 16.90 | 15.85 | +0.60 | 51.4% | 302.5 | 51.4% | -0.40 | 9.40 | 5.80 | 13.00 | — |
| — | 13.60 | 15.40 | 14.50 | +0.57 | 51.5% | 305 | 51.5% | -0.43 | 10.75 | 9.90 | 11.60 | — |
| — | 9.50 | 14.20 | 11.85 | +0.53 | 51.6% | 307.5 | 51.6% | -0.47 | 12.65 | 11.00 | 14.30 | — |
| — | 11.40 | 12.30 | 11.85 | +0.51 | 51.7% | 310 | 51.7% | -0.50 | 13.15 | 12.50 | 13.80 | — |
| — | 10.00 | 11.90 | 10.95 | +0.47 | 51.8% | 312.5 | 51.8% | -0.53 | 14.60 | 13.60 | 15.60 | — |
| — | 9.50 | 10.70 | 10.10 | +0.44 | 51.9% | 315 | 51.9% | -0.56 | 16.20 | 15.20 | 17.20 | — |
| — | 8.10 | 9.80 | 8.95 | +0.41 | 52.0% | 317.5 | 52.0% | -0.59 | 18.90 | 16.70 | 21.10 | — |
| — | 6.80 | 8.30 | 7.55 | +0.38 | 52.2% | 320 | 52.2% | -0.62 | 19.40 | 18.50 | 20.30 | — |
| — | 6.50 | 8.00 | 7.25 | +0.35 | 52.3% | 322.5 | 52.3% | -0.65 | 20.75 | 19.20 | 22.30 | — |
| — | 6.00 | 6.80 | 6.40 | +0.33 | 52.5% | 325 | 52.5% | -0.68 | 22.80 | 21.80 | 23.80 | — |
| — | 3.80 | 6.60 | 5.20 | +0.30 | 52.7% | 327.5 | 52.7% | -0.70 | 25.70 | 23.00 | 28.40 | — |
| — | 5.00 | 5.50 | 5.25 | +0.28 | 52.9% | 330 | 52.9% | -0.73 | 25.80 | 24.10 | 27.50 | — |
| — | 2.85 | 5.30 | 4.08 | +0.25 | 53.1% | 332.5 | 53.1% | -0.75 | 29.10 | 26.00 | 32.20 | — |
| — | 2.60 | 4.80 | 3.70 | +0.23 | 53.3% | 335 | 53.3% | -0.77 | 28.30 | 25.70 | 30.90 | — |
| — | 2.50 | 4.30 | 3.40 | +0.21 | 53.5% | 337.5 | 53.5% | -0.79 | 32.15 | 27.60 | 36.70 | — |
| — | 3.00 | 3.70 | 3.35 | +0.20 | 53.7% | 340 | 53.7% | -0.81 | 33.90 | 29.00 | 38.80 | — |
| — | 1.40 | 5.10 | 3.25 | +0.17 | 53.9% | 342.5 | 53.9% | -0.83 | 35.80 | 32.00 | 39.60 | — |
| — | 2.50 | 3.10 | 2.80 | +0.16 | 54.2% | 345 | 54.2% | -0.85 | 38.10 | 33.10 | 43.10 | — |
| — | 1.10 | 2.70 | 1.90 | +0.14 | 54.4% | 347.5 | 54.4% | -0.86 | 40.05 | 36.70 | 43.40 | — |
| — | 1.85 | 2.40 | 2.12 | +0.13 | 54.7% | 350 | 54.7% | -0.88 | 42.65 | 38.60 | 46.70 | — |
| — | 0.90 | 2.15 | 1.52 | +0.12 | 54.9% | 352.5 | 54.9% | -0.89 | 43.40 | 38.40 | 48.40 | — |
| — | 0.75 | 2.00 | 1.38 | +0.11 | 55.2% | 355 | 55.2% | -0.90 | 45.85 | 40.90 | 50.80 | — |
| — | — | — | — | +0.10 | 55.4% | 357.5 | 55.4% | -0.91 | — | — | — | — |
| — | 1.10 | 3.60 | 2.35 | +0.09 | 55.7% | 360 | 55.7% | -0.92 | 50.55 | 45.60 | 55.50 | — |
| — | — | — | — | +0.08 | 55.9% | 362.5 | 55.9% | -0.93 | — | — | — | — |
| — | — | 2.00 | — | +0.07 | 56.2% | 365 | 56.2% | -0.94 | 55.90 | 52.50 | 59.30 | — |
| — | — | — | — | +0.06 | 56.5% | 367.5 | 56.5% | -0.94 | — | — | — | — |
| — | 0.50 | 0.95 | 0.72 | +0.06 | 56.8% | 370 | 56.8% | -0.95 | 60.75 | 57.30 | 64.20 | — |
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.