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 | |
| — | 57.30 | 60.90 | 59.10 | — | — | 250 | — | — | — | — | 0.07 | — |
| — | 53.00 | 55.95 | 54.48 | — | — | 255 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 48.00 | 50.95 | 49.48 | — | — | 260 | — | — | — | — | 0.35 | — |
| — | 42.35 | 46.00 | 44.17 | — | — | 265 | 43.0% | -0.00 | — | — | 0.15 | — |
| — | 38.05 | 41.00 | 39.52 | — | — | 270 | — | — | — | — | 0.49 | — |
| — | 33.05 | 35.95 | 34.50 | — | — | 275 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 28.10 | 30.30 | 29.20 | — | — | 280 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 25.50 | 28.55 | 27.02 | — | — | 282.5 | 32.0% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 23.10 | 26.10 | 24.60 | +0.97 | 30.6% | 285 | 30.6% | -0.03 | 0.20 | 0.01 | 0.38 | — |
| — | 20.65 | 23.65 | 22.15 | +0.97 | 29.3% | 287.5 | 29.3% | -0.04 | 0.26 | 0.08 | 0.44 | — |
| — | 18.25 | 20.90 | 19.57 | +0.95 | 28.1% | 290 | 28.1% | -0.05 | 0.20 | 0.13 | 0.26 | — |
| — | 15.80 | 18.80 | 17.30 | +0.93 | 27.0% | 292.5 | 27.0% | -0.07 | 0.45 | 0.25 | 0.64 | — |
| — | 13.55 | 16.50 | 15.03 | +0.91 | 26.1% | 295 | 26.1% | -0.10 | 0.58 | 0.27 | 0.90 | — |
| — | 11.35 | 13.75 | 12.55 | +0.87 | 25.3% | 297.5 | 25.3% | -0.14 | 0.70 | 0.58 | 0.83 | — |
| — | 9.20 | 11.45 | 10.32 | +0.81 | 24.8% | 300 | 24.8% | -0.19 | 1.34 | 0.86 | 1.83 | — |
| — | 7.15 | 9.65 | 8.40 | +0.75 | 24.4% | 302.5 | 24.4% | -0.26 | 1.64 | 1.32 | 1.95 | — |
| — | 5.80 | 7.05 | 6.42 | +0.66 | 24.2% | 305 | 24.2% | -0.35 | 2.35 | 2.16 | 2.55 | — |
| — | 4.15 | 5.85 | 5.00 | +0.57 | 24.1% | 307.5 | 24.1% | -0.44 | 3.73 | 3.00 | 4.45 | — |
| — | 3.25 | 4.25 | 3.75 | +0.47 | 24.2% | 310 | 24.2% | -0.54 | 4.70 | 3.70 | 5.70 | — |
| — | 1.91 | 3.05 | 2.48 | +0.38 | 24.4% | 312.5 | 24.4% | -0.63 | 6.28 | 5.15 | 7.40 | — |
| — | 1.51 | 2.22 | 1.86 | +0.29 | 24.6% | 315 | 24.6% | -0.71 | 7.92 | 6.65 | 9.20 | — |
| — | 1.01 | 1.51 | 1.26 | +0.22 | 24.9% | 317.5 | 24.9% | -0.78 | 9.72 | 8.30 | 11.15 | — |
| — | 0.52 | 1.04 | 0.78 | +0.16 | 25.2% | 320 | 25.2% | -0.84 | 11.82 | 10.65 | 13.00 | — |
| — | 0.11 | 0.95 | 0.53 | +0.12 | 25.5% | 322.5 | 25.5% | -0.89 | 14.22 | 12.95 | 15.50 | — |
| — | 0.01 | 0.67 | 0.34 | +0.08 | 25.8% | 325 | 25.8% | -0.92 | 16.77 | 15.30 | 18.25 | — |
| — | 0.02 | 0.32 | 0.17 | +0.06 | 26.2% | 327.5 | 26.2% | -0.95 | 19.02 | 17.35 | 20.70 | — |
| — | 0.01 | 0.57 | 0.29 | +0.04 | 26.6% | 330 | 26.6% | -0.97 | 21.23 | 19.75 | 22.70 | — |
| — | 0.01 | 0.77 | 0.39 | +0.02 | 26.9% | 332.5 | 26.9% | -0.98 | 23.90 | 22.20 | 25.60 | — |
| — | 0.01 | 0.36 | 0.18 | +0.02 | 27.4% | 335 | 27.4% | -0.99 | 26.40 | 24.70 | 28.10 | — |
| — | 0.01 | 0.53 | 0.27 | +0.01 | 27.8% | 337.5 | 27.8% | -1.00 | 28.85 | 27.15 | 30.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 28.2% | 340 | 28.2% | -1.00 | 31.18 | 29.95 | 32.40 | — |
| — | — | 0.30 | — | +0.00 | 28.5% | 342.5 | 28.5% | -1.00 | 33.95 | 32.40 | 35.50 | — |
| — | — | 0.24 | — | +0.00 | 28.9% | 345 | 28.9% | -1.00 | 36.33 | 34.85 | 37.80 | — |
| — | — | 0.18 | — | +0.00 | 29.2% | 347.5 | 29.2% | -1.00 | 38.80 | 37.10 | 40.50 | — |
| — | — | 0.71 | — | +0.00 | 29.6% | 350 | 29.6% | -1.00 | 41.50 | 40.00 | 43.00 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 355 | 30.1% | -1.00 | 46.25 | 44.85 | 47.65 | — |
| — | — | 0.70 | — | +0.00 | 30.7% | 360 | 30.7% | -1.00 | 51.30 | 49.60 | 53.00 | — |
| — | — | 0.70 | — | +0.00 | 31.4% | 365 | 31.4% | -1.00 | 56.42 | 54.85 | 58.00 | — |
| — | — | 0.11 | — | +0.00 | 32.2% | 370 | 32.2% | -1.00 | 61.30 | 59.60 | 63.00 | — |
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.