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 | |
| — | 57.95 | 60.70 | 59.33 | +1.00 | 42.4% | 250 | 42.4% | -0.00 | — | — | 0.24 | — |
| — | 52.95 | 55.35 | 54.15 | +0.99 | 39.2% | 255 | 39.2% | -0.01 | — | — | 0.31 | — |
| — | 47.95 | 50.30 | 49.12 | +0.99 | 36.3% | 260 | 36.3% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 43.00 | 45.70 | 44.35 | +0.99 | 33.7% | 265 | 33.7% | -0.01 | 0.33 | 0.01 | 0.64 | — |
| — | 38.20 | 40.40 | 39.30 | +0.99 | 31.5% | 270 | 31.5% | -0.01 | 0.30 | 0.01 | 0.60 | — |
| — | 32.80 | 36.20 | 34.50 | +0.98 | 29.6% | 275 | 29.6% | -0.02 | 0.30 | 0.01 | 0.59 | — |
| — | 27.65 | 31.25 | 29.45 | +0.97 | 28.0% | 280 | 28.0% | -0.03 | 0.72 | 0.10 | 1.34 | — |
| — | 25.25 | 28.90 | 27.07 | +0.96 | 27.4% | 282.5 | — | — | 0.66 | 0.01 | 1.31 | — |
| — | 23.00 | 26.50 | 24.75 | +0.94 | 26.8% | 285 | 26.8% | -0.06 | 0.82 | 0.01 | 1.64 | — |
| — | 21.25 | 24.15 | 22.70 | +0.92 | 26.3% | 287.5 | 26.3% | -0.08 | 0.66 | 0.33 | 0.99 | — |
| — | 19.20 | 21.40 | 20.30 | +0.90 | 25.9% | 290 | 25.9% | -0.10 | 0.83 | 0.67 | 1.00 | — |
| — | 16.50 | 19.55 | 18.02 | +0.87 | 25.5% | 292.5 | 25.5% | -0.13 | 1.42 | 0.65 | 2.19 | — |
| — | 14.60 | 17.45 | 16.02 | +0.84 | 25.2% | 295 | — | — | 1.70 | 1.00 | 2.40 | — |
| — | 12.55 | 14.70 | 13.62 | +0.79 | 25.0% | 297.5 | 25.0% | -0.21 | 2.00 | 1.15 | 2.85 | — |
| — | 10.60 | 12.40 | 11.50 | +0.74 | 24.8% | 300 | 24.8% | -0.26 | 2.85 | 2.35 | 3.35 | — |
| — | 9.05 | 10.85 | 9.95 | +0.68 | 24.7% | 302.5 | 24.7% | -0.32 | 3.35 | 2.75 | 3.95 | — |
| — | 7.15 | 9.55 | 8.35 | +0.62 | 24.6% | 305 | 24.6% | -0.38 | 4.55 | 3.40 | 5.70 | — |
| — | 5.40 | 8.60 | 7.00 | +0.55 | 24.5% | 307.5 | 24.5% | -0.45 | 5.67 | 4.60 | 6.75 | — |
| — | 4.15 | 6.20 | 5.17 | +0.49 | 24.5% | 310 | 24.5% | -0.52 | 7.20 | 6.20 | 8.20 | — |
| — | 2.85 | 5.05 | 3.95 | +0.42 | 24.5% | 312.5 | 24.5% | -0.58 | 8.25 | 7.00 | 9.50 | — |
| — | 2.70 | 3.85 | 3.27 | +0.36 | 24.6% | 315 | 24.6% | -0.65 | 9.88 | 8.80 | 10.95 | — |
| — | 2.11 | 3.70 | 2.90 | +0.30 | 24.7% | 317.5 | 24.7% | -0.71 | 11.60 | 10.00 | 13.20 | — |
| — | 1.72 | 2.89 | 2.31 | +0.25 | 24.8% | 320 | 24.8% | -0.76 | 13.47 | 11.90 | 15.05 | — |
| — | 0.67 | 1.70 | 1.19 | +0.20 | 25.0% | 322.5 | 25.0% | -0.81 | 15.55 | 14.00 | 17.10 | — |
| — | 0.87 | 2.12 | 1.50 | +0.16 | 25.3% | 325 | 25.3% | -0.85 | 17.90 | 16.35 | 19.45 | — |
| — | 0.49 | 1.36 | 0.93 | +0.13 | 25.6% | 327.5 | 25.6% | -0.88 | 19.68 | 17.80 | 21.55 | — |
| — | 0.45 | 1.13 | 0.79 | +0.10 | 25.9% | 330 | 25.9% | -0.91 | 22.07 | 20.15 | 24.00 | — |
| — | 0.15 | 0.92 | 0.54 | +0.08 | 26.2% | 332.5 | 26.2% | -0.93 | 24.50 | 22.65 | 26.35 | — |
| — | 0.01 | 0.65 | 0.33 | +0.06 | 26.6% | 335 | 26.6% | -0.94 | 26.82 | 24.90 | 28.75 | — |
| — | 0.01 | 0.83 | 0.42 | +0.04 | 27.3% | 340 | 27.3% | -0.97 | 31.90 | 30.20 | 33.60 | — |
| — | 0.01 | 0.54 | 0.28 | — | — | 345 | — | — | 36.60 | 34.70 | 38.50 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 350 | — | — | 41.80 | 40.15 | 43.45 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 355 | — | — | 46.58 | 44.65 | 48.50 | — |
| — | — | 0.12 | — | — | — | 360 | — | — | 51.77 | 50.15 | 53.40 | — |
| — | — | 0.97 | — | — | — | 365 | — | — | 56.73 | 55.05 | 58.40 | — |
| — | — | 0.97 | — | — | — | 370 | — | — | 61.45 | 59.60 | 63.30 | — |
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.