Spot 308.23
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 59.00 | 63.40 | 61.20 | +0.91 | 58.3% | 250 | 58.3% | -0.09 | 2.45 | 2.35 | 2.55 | — |
| — | 54.30 | 59.30 | 56.80 | +0.89 | 58.0% | 255 | 58.0% | -0.11 | 3.15 | 2.90 | 3.40 | — |
| — | 51.50 | 54.50 | 53.00 | +0.87 | 57.7% | 260 | 57.7% | -0.13 | 3.80 | 3.60 | 4.00 | — |
| — | 46.40 | 50.80 | 48.60 | +0.85 | 57.5% | 265 | 57.5% | -0.15 | 4.95 | 4.40 | 5.50 | — |
| — | 43.20 | 47.10 | 45.15 | +0.82 | 57.2% | 270 | 57.2% | -0.18 | 5.75 | 5.60 | 5.90 | — |
| — | 38.90 | 43.10 | 41.00 | +0.80 | 57.0% | 275 | 57.0% | -0.21 | 7.00 | 6.00 | 8.00 | — |
| — | 36.30 | 38.70 | 37.50 | +0.77 | 56.8% | 280 | 56.8% | -0.24 | 8.40 | 8.20 | 8.60 | — |
| — | 30.80 | 37.20 | 34.00 | +0.73 | 56.6% | 285 | 56.6% | -0.27 | 10.00 | 9.60 | 10.40 | — |
| — | 28.60 | 33.90 | 31.25 | +0.70 | 56.4% | 290 | 56.4% | -0.30 | 12.20 | 10.80 | 13.60 | — |
| — | 26.20 | 29.30 | 27.75 | +0.66 | 56.3% | 295 | 56.3% | -0.34 | 13.70 | 13.00 | 14.40 | — |
| — | 24.00 | 26.10 | 25.05 | — | — | 300 | — | — | 15.55 | 14.90 | 16.20 | — |
| — | 21.10 | 23.50 | 22.30 | — | — | 305 | — | — | 18.00 | 16.50 | 19.50 | — |
| — | 17.90 | 23.00 | 20.45 | — | — | 310 | 56.2% | -0.45 | 21.10 | 20.20 | 22.00 | — |
| — | 17.70 | 19.00 | 18.35 | — | — | 315 | — | — | 24.10 | 23.00 | 25.20 | — |
| — | 15.40 | 16.70 | 16.05 | +0.47 | 56.3% | 320 | 56.3% | -0.53 | 26.80 | 25.10 | 28.50 | — |
| — | 13.30 | 14.60 | 13.95 | — | — | 325 | 56.5% | -0.57 | 30.50 | 29.00 | 32.00 | — |
| — | 10.40 | 14.40 | 12.40 | +0.40 | 56.6% | 330 | 56.6% | -0.60 | 33.80 | 32.40 | 35.20 | — |
| — | 10.00 | 11.90 | 10.95 | — | — | 335 | 56.8% | -0.64 | 36.95 | 35.20 | 38.70 | — |
| — | 8.30 | 11.80 | 10.05 | — | — | 340 | — | — | 40.85 | 39.00 | 42.70 | — |
| — | 6.50 | 10.20 | 8.35 | +0.31 | 57.3% | 345 | 57.3% | -0.70 | 44.60 | 43.30 | 45.90 | — |
| — | 7.20 | 8.00 | 7.60 | +0.28 | 57.6% | 350 | 57.6% | -0.73 | 47.85 | 45.70 | 50.00 | — |
| — | 5.30 | 7.90 | 6.60 | +0.25 | 57.9% | 355 | 57.9% | -0.75 | 52.40 | 50.80 | 54.00 | — |
| — | 4.60 | 6.40 | 5.50 | +0.23 | 58.2% | 360 | 58.2% | -0.78 | 56.90 | 54.10 | 59.70 | — |
| — | 4.00 | 5.50 | 4.75 | +0.21 | 58.6% | 365 | 58.6% | -0.80 | 60.85 | 58.90 | 62.80 | — |
| — | 4.20 | 4.80 | 4.50 | +0.19 | 59.0% | 370 | 59.0% | -0.82 | 65.45 | 60.60 | 70.30 | — |
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.