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 | |
| — | 57.00 | 61.10 | 59.05 | — | — | 250 | 62.0% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 52.30 | 61.40 | 56.85 | — | — | 255 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 47.50 | 51.40 | 49.45 | +0.96 | 64.8% | 260 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 40.30 | 49.50 | 44.90 | — | — | 265 | 58.7% | -0.06 | 0.95 | 0.30 | 1.60 | — |
| — | 36.30 | 44.90 | 40.60 | — | — | 270 | — | — | 1.55 | 1.10 | 2.00 | — |
| — | 32.90 | 37.40 | 35.15 | +0.89 | 57.3% | 275 | 57.3% | -0.11 | 2.05 | 1.65 | 2.45 | — |
| — | 28.90 | 33.20 | 31.05 | +0.86 | 56.8% | 280 | — | — | 2.48 | 2.35 | 2.60 | — |
| — | 23.50 | 30.50 | 27.00 | +0.82 | 56.4% | 285 | 56.4% | -0.18 | 3.55 | 3.30 | 3.80 | — |
| — | 19.90 | 27.00 | 23.45 | +0.77 | 56.2% | 290 | 56.2% | -0.23 | 4.70 | 4.40 | 5.00 | — |
| — | 20.40 | 23.20 | 21.80 | +0.75 | 56.1% | 292.5 | 56.1% | -0.26 | 5.50 | 5.20 | 5.80 | — |
| — | 19.00 | 23.70 | 21.35 | +0.72 | 56.1% | 295 | 56.1% | -0.28 | 6.30 | 5.90 | 6.70 | — |
| — | 17.40 | 18.90 | 18.15 | +0.69 | 56.0% | 297.5 | 56.0% | -0.31 | 8.40 | 6.80 | 10.00 | — |
| — | 15.90 | 17.20 | 16.55 | +0.66 | 56.0% | 300 | 56.0% | -0.34 | 8.00 | 7.60 | 8.40 | — |
| — | 14.50 | 15.80 | 15.15 | +0.63 | 56.1% | 302.5 | 56.1% | -0.37 | 10.90 | 8.80 | 13.00 | — |
| — | 13.40 | 14.50 | 13.95 | +0.60 | 56.1% | 305 | 56.1% | -0.40 | 10.40 | 9.90 | 10.90 | — |
| — | 12.00 | 13.00 | 12.50 | +0.57 | 56.2% | 307.5 | 56.2% | -0.43 | 11.60 | 11.00 | 12.20 | — |
| — | 11.00 | 11.70 | 11.35 | +0.54 | 56.3% | 310 | 56.3% | -0.47 | 12.45 | 11.10 | 13.80 | — |
| — | 9.70 | 13.00 | 11.35 | +0.51 | 56.4% | 312.5 | 56.4% | -0.50 | 14.45 | 13.80 | 15.10 | — |
| — | 8.70 | 9.70 | 9.20 | +0.47 | 56.6% | 315 | 56.6% | -0.53 | 15.85 | 15.20 | 16.50 | — |
| — | 7.80 | 8.90 | 8.35 | +0.44 | 56.7% | 317.5 | 56.7% | -0.56 | 17.30 | 13.90 | 20.70 | — |
| — | 7.50 | 7.90 | 7.70 | +0.41 | 56.9% | 320 | 56.9% | -0.59 | 18.15 | 15.60 | 20.70 | — |
| — | 6.30 | 7.00 | 6.65 | +0.39 | 57.1% | 322.5 | 57.1% | -0.62 | 20.90 | 17.00 | 24.80 | — |
| — | 5.70 | 6.30 | 6.00 | +0.36 | 57.3% | 325 | 57.3% | -0.64 | 21.10 | 18.80 | 23.40 | — |
| — | 1.65 | 5.90 | 3.77 | +0.33 | 57.6% | 327.5 | 57.6% | -0.67 | 24.50 | 20.50 | 28.50 | — |
| — | 4.70 | 5.20 | 4.95 | +0.31 | 57.8% | 330 | 57.8% | -0.70 | 26.45 | 22.30 | 30.60 | — |
| — | 2.70 | 5.80 | 4.25 | +0.28 | 58.1% | 332.5 | 58.1% | -0.72 | 29.30 | 26.00 | 32.60 | — |
| — | 3.50 | 4.10 | 3.80 | +0.26 | 58.3% | 335 | 58.3% | -0.74 | 30.10 | 28.60 | 31.60 | — |
| — | 1.95 | 3.70 | 2.83 | +0.24 | 58.6% | 337.5 | 58.6% | -0.77 | 31.80 | 29.40 | 34.20 | — |
| — | 2.70 | 3.30 | 3.00 | +0.22 | 58.9% | 340 | 58.9% | -0.79 | 36.10 | 32.50 | 39.70 | — |
| — | 1.25 | 5.30 | 3.27 | +0.18 | 59.5% | 345 | 59.5% | -0.82 | 38.30 | 35.80 | 40.80 | — |
| — | 1.70 | 2.15 | 1.93 | +0.15 | 60.1% | 350 | 60.1% | -0.85 | 43.35 | 38.40 | 48.30 | 5 |
| — | 1.00 | 1.70 | 1.35 | +0.12 | 60.8% | 355 | 60.8% | -0.88 | 48.75 | 46.10 | 51.40 | — |
| — | 0.65 | 1.30 | 0.97 | +0.10 | 61.5% | 360 | 61.5% | -0.90 | 53.25 | 49.90 | 56.60 | — |
| — | 0.15 | 1.70 | 0.93 | +0.08 | 62.2% | 365 | 62.2% | -0.92 | 56.95 | 52.40 | 61.50 | — |
| — | 0.60 | 1.25 | 0.93 | +0.07 | 63.0% | 370 | 63.0% | -0.94 | 61.45 | 57.30 | 65.60 | — |
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.