Spot 308.66
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.90 | 61.15 | 59.52 | — | — | 250 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 52.95 | 56.05 | 54.50 | — | — | 255 | — | — | 0.32 | 0.20 | 0.44 | — |
| — | 48.25 | 51.15 | 49.70 | — | — | 260 | — | — | 0.53 | 0.15 | 0.90 | — |
| — | 43.55 | 46.20 | 44.88 | +0.95 | 33.3% | 265 | — | — | 0.70 | 0.33 | 1.07 | — |
| — | 38.75 | 41.25 | 40.00 | — | — | 270 | — | — | 0.72 | 0.50 | 0.94 | — |
| — | 34.10 | 36.60 | 35.35 | — | — | 275 | — | — | 1.20 | 0.89 | 1.50 | — |
| — | 29.65 | 31.75 | 30.70 | +0.88 | 32.5% | 280 | 32.5% | -0.12 | 1.70 | 1.36 | 2.04 | — |
| — | 25.15 | 27.65 | 26.40 | +0.84 | 31.9% | 285 | 31.9% | -0.16 | 2.56 | 2.11 | 3.00 | — |
| — | 21.15 | 23.60 | 22.38 | +0.79 | 31.3% | 290 | 31.3% | -0.21 | 3.25 | 3.00 | 3.50 | — |
| — | 18.05 | 19.75 | 18.90 | +0.73 | 30.8% | 295 | 30.8% | -0.27 | 4.70 | 4.45 | 4.95 | — |
| — | 14.95 | 16.50 | 15.72 | — | — | 300 | 30.4% | -0.34 | 6.30 | 5.95 | 6.65 | — |
| — | 11.50 | 13.65 | 12.57 | +0.59 | 30.0% | 305 | 30.0% | -0.41 | 8.45 | 7.95 | 8.95 | — |
| — | 8.20 | 10.40 | 9.30 | +0.51 | 29.7% | 310 | 29.7% | -0.49 | 10.65 | 9.40 | 11.90 | — |
| — | 6.05 | 8.20 | 7.12 | +0.43 | 29.4% | 315 | 29.4% | -0.57 | 13.72 | 12.75 | 14.70 | — |
| — | 4.85 | 6.60 | 5.72 | +0.36 | 29.2% | 320 | 29.2% | -0.65 | 16.90 | 15.90 | 17.90 | — |
| — | 3.90 | 4.75 | 4.33 | +0.29 | 29.0% | 325 | 29.0% | -0.72 | 20.30 | 19.20 | 21.40 | — |
| — | 2.52 | 3.55 | 3.04 | +0.23 | 29.0% | 330 | 29.0% | -0.79 | 24.15 | 22.90 | 25.40 | — |
| — | 1.31 | 2.75 | 2.03 | +0.17 | 28.9% | 335 | 28.9% | -0.84 | 28.38 | 27.05 | 29.70 | — |
| — | 1.33 | 2.06 | 1.70 | +0.13 | 29.0% | 340 | 29.0% | -0.89 | 32.65 | 31.50 | 33.80 | — |
| — | 0.90 | 1.52 | 1.21 | +0.10 | 29.1% | 345 | 29.1% | -0.92 | 37.05 | 36.10 | 38.00 | — |
| — | 0.75 | 1.15 | 0.95 | +0.07 | 29.3% | 350 | 29.3% | -0.95 | 41.92 | 40.80 | 43.05 | — |
| — | 0.38 | 0.79 | 0.58 | +0.05 | 29.5% | 355 | 29.5% | -0.97 | 46.92 | 45.15 | 48.70 | — |
| — | 0.30 | 0.63 | 0.47 | +0.04 | 29.8% | 360 | 29.8% | -0.98 | 51.83 | 50.00 | 53.65 | — |
| — | 0.04 | 0.75 | 0.40 | +0.03 | 30.2% | 365 | 30.2% | -0.99 | 56.67 | 54.85 | 58.50 | — |
| — | 0.01 | 0.75 | 0.38 | +0.02 | 30.7% | 370 | 30.7% | -1.00 | 61.77 | 59.70 | 63.85 | — |
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.