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 | |
| — | 56.40 | 64.90 | 60.65 | +0.99 | 78.9% | 250 | 78.9% | -0.01 | — | — | 0.20 | — |
| — | 51.20 | 60.80 | 56.00 | +0.99 | 76.5% | 255 | 76.5% | -0.01 | — | — | 0.45 | — |
| — | 49.10 | 58.30 | 53.70 | +0.99 | 75.2% | 257.5 | 75.2% | -0.01 | — | — | 1.10 | — |
| — | 46.30 | 54.20 | 50.25 | +0.99 | 73.9% | 260 | 73.9% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 43.30 | 51.50 | 47.40 | +0.98 | 72.5% | 262.5 | 72.5% | -0.02 | — | — | 0.50 | — |
| — | 41.50 | 50.90 | 46.20 | +0.98 | 71.0% | 265 | 71.0% | -0.02 | — | — | 0.40 | — |
| — | 39.30 | 46.50 | 42.90 | +0.98 | 69.6% | 267.5 | 69.6% | -0.02 | — | — | 0.25 | — |
| — | 35.90 | 44.40 | 40.15 | +0.97 | 68.2% | 270 | 68.2% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 34.30 | 42.40 | 38.35 | +0.96 | 66.9% | 272.5 | 66.9% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 31.00 | 35.70 | 33.35 | +0.95 | 65.7% | 275 | 65.7% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 27.90 | 34.10 | 31.00 | +0.94 | 64.6% | 277.5 | 64.6% | -0.06 | 0.47 | 0.40 | 0.55 | — |
| — | 24.60 | 30.30 | 27.45 | +0.93 | 63.7% | 280 | 63.7% | -0.07 | 0.57 | 0.50 | 0.65 | — |
| — | 22.60 | 29.00 | 25.80 | +0.91 | 62.8% | 282.5 | 62.8% | -0.09 | 0.80 | 0.70 | 0.90 | — |
| — | 22.40 | 25.40 | 23.90 | +0.90 | 62.1% | 285 | 62.1% | -0.10 | 1.05 | 0.90 | 1.20 | — |
| — | 18.20 | 24.40 | 21.30 | +0.87 | 61.6% | 287.5 | 61.6% | -0.13 | 1.30 | 1.15 | 1.45 | — |
| — | 19.40 | 20.50 | 19.95 | +0.85 | 61.1% | 290 | 61.1% | -0.15 | 1.73 | 1.65 | 1.80 | — |
| — | 16.70 | 21.00 | 18.85 | +0.82 | 60.7% | 292.5 | 60.7% | -0.18 | 2.12 | 1.95 | 2.30 | — |
| — | 15.50 | 16.60 | 16.05 | +0.79 | 60.4% | 295 | 60.4% | -0.21 | 2.75 | 2.60 | 2.90 | — |
| — | 13.30 | 14.80 | 14.05 | +0.75 | 60.1% | 297.5 | 60.1% | -0.25 | 3.40 | 3.20 | 3.60 | — |
| — | 12.20 | 12.90 | 12.55 | +0.71 | 59.9% | 300 | 59.9% | -0.29 | 4.15 | 4.00 | 4.30 | — |
| — | 10.40 | 11.50 | 10.95 | +0.67 | 59.8% | 302.5 | 59.8% | -0.33 | 5.10 | 4.80 | 5.40 | — |
| — | 9.10 | 10.30 | 9.70 | +0.62 | 59.8% | 305 | 59.8% | -0.38 | 6.10 | 5.90 | 6.30 | — |
| — | 7.70 | 8.50 | 8.10 | +0.58 | 59.8% | 307.5 | 59.8% | -0.42 | 7.30 | 7.10 | 7.50 | — |
| — | 6.90 | 7.10 | 7.00 | +0.53 | 59.8% | 310 | 59.8% | -0.47 | 8.60 | 8.40 | 8.80 | — |
| — | 5.50 | 6.60 | 6.05 | +0.49 | 60.0% | 312.5 | 60.0% | -0.51 | 10.15 | 9.60 | 10.70 | — |
| — | 4.80 | 5.30 | 5.05 | +0.44 | 60.1% | 315 | 60.1% | -0.56 | 11.75 | 11.30 | 12.20 | — |
| — | 4.00 | 4.40 | 4.20 | +0.40 | 60.4% | 317.5 | 60.4% | -0.60 | 13.25 | 12.70 | 13.80 | — |
| — | 3.40 | 3.60 | 3.50 | +0.35 | 60.6% | 320 | 60.6% | -0.65 | 15.00 | 14.30 | 15.70 | — |
| — | 2.65 | 3.10 | 2.88 | +0.32 | 61.0% | 322.5 | 61.0% | -0.69 | 17.15 | 16.60 | 17.70 | — |
| — | 2.30 | 2.50 | 2.40 | +0.28 | 61.4% | 325 | 61.4% | -0.72 | 19.10 | 18.60 | 19.60 | — |
| — | 1.70 | 2.15 | 1.93 | +0.24 | 61.8% | 327.5 | 61.8% | -0.76 | 21.55 | 17.60 | 25.50 | — |
| — | 1.55 | 1.75 | 1.65 | +0.21 | 62.2% | 330 | 62.2% | -0.79 | 23.55 | 19.50 | 27.60 | — |
| — | 1.15 | 1.40 | 1.27 | +0.18 | 62.7% | 332.5 | 62.7% | -0.82 | 25.85 | 21.70 | 30.00 | — |
| — | 1.00 | 1.20 | 1.10 | +0.16 | 63.3% | 335 | 63.3% | -0.84 | 27.35 | 24.10 | 30.60 | — |
| — | 0.70 | 0.95 | 0.82 | +0.14 | 63.9% | 337.5 | 63.9% | -0.87 | 29.30 | 25.70 | 32.90 | — |
| — | 0.65 | 0.80 | 0.72 | +0.12 | 64.5% | 340 | 64.5% | -0.89 | 33.20 | 30.40 | 36.00 | — |
| — | 0.35 | 0.80 | 0.57 | +0.10 | 65.2% | 342.5 | 65.2% | -0.90 | 32.70 | 28.70 | 36.70 | — |
| — | 0.35 | 0.60 | 0.47 | +0.09 | 65.9% | 345 | 65.9% | -0.92 | 38.30 | 35.90 | 40.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.08 | 66.7% | 347.5 | 66.7% | -0.93 | 38.45 | 34.70 | 42.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.06 | 67.5% | 350 | 67.5% | -0.94 | 42.15 | 37.20 | 47.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 68.4% | 352.5 | 68.4% | -0.95 | 44.45 | 41.20 | 47.70 | — |
| — | — | 0.35 | — | +0.05 | 69.3% | 355 | 69.3% | -0.96 | 47.45 | 44.50 | 50.40 | — |
| — | — | 0.25 | — | +0.04 | 70.2% | 357.5 | 70.2% | -0.96 | 47.75 | 43.60 | 51.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 71.2% | 360 | 71.2% | -0.97 | 52.05 | 49.50 | 54.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 72.1% | 362.5 | 72.1% | -0.97 | 53.75 | 50.40 | 57.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 365 | 73.2% | -0.98 | 56.20 | 51.20 | 61.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 76.6% | 367.5 | — | — | 56.90 | 51.90 | 61.90 | — |
| — | — | 0.35 | — | +0.02 | 75.3% | 370 | 75.3% | -0.99 | 62.10 | 59.40 | 64.80 | — |
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.