Spot 308.09
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.15 | 60.40 | 58.77 | +1.00 | 54.7% | 250 | 54.7% | -0.00 | — | — | 0.71 | — |
| — | 52.15 | 55.40 | 53.77 | +1.00 | 50.0% | 255 | 50.0% | -0.00 | — | — | 2.13 | — |
| — | 47.15 | 50.40 | 48.77 | +1.00 | 45.3% | 260 | 45.3% | -0.00 | — | — | 1.33 | — |
| — | 42.15 | 45.40 | 43.77 | +1.00 | 41.0% | 265 | 41.0% | -0.00 | — | — | 2.14 | — |
| — | 37.20 | 40.40 | 38.80 | +1.00 | 37.3% | 270 | 37.3% | -0.00 | — | — | 0.10 | — |
| — | 32.35 | 35.40 | 33.88 | +0.99 | 34.3% | 275 | 34.3% | -0.01 | — | — | 0.10 | — |
| — | 29.35 | 32.95 | 31.15 | +0.99 | 32.9% | 277.5 | 32.9% | -0.01 | — | — | 0.11 | — |
| — | 27.40 | 29.50 | 28.45 | +0.99 | 31.6% | 280 | 31.6% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 24.30 | 27.95 | 26.12 | +0.98 | 30.3% | 282.5 | 30.3% | -0.02 | 0.62 | 0.02 | 1.22 | — |
| — | 22.25 | 25.50 | 23.88 | +0.98 | 29.1% | 285 | 29.1% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 19.80 | 23.00 | 21.40 | +0.97 | 28.0% | 287.5 | 28.0% | -0.03 | 0.13 | 0.06 | 0.20 | — |
| — | 17.60 | 20.05 | 18.82 | +0.95 | 26.9% | 290 | 26.9% | -0.05 | 0.20 | 0.15 | 0.26 | — |
| — | 15.10 | 17.65 | 16.38 | +0.93 | 25.9% | 292.5 | 25.9% | -0.07 | 0.29 | 0.24 | 0.34 | — |
| — | 12.80 | 14.75 | 13.78 | +0.90 | 25.0% | 295 | 25.0% | -0.10 | 0.45 | 0.39 | 0.50 | — |
| — | 10.55 | 12.60 | 11.57 | +0.86 | 24.3% | 297.5 | 24.3% | -0.14 | 0.65 | 0.51 | 0.79 | — |
| — | 8.40 | 10.60 | 9.50 | +0.80 | 23.8% | 300 | 23.8% | -0.20 | 1.00 | 0.85 | 1.15 | — |
| — | 6.55 | 9.00 | 7.78 | +0.73 | 23.4% | 302.5 | 23.4% | -0.27 | 1.62 | 1.40 | 1.84 | — |
| — | 5.50 | 6.00 | 5.75 | +0.64 | 23.2% | 305 | 23.2% | -0.36 | 2.42 | 2.05 | 2.78 | — |
| — | 4.00 | 5.15 | 4.58 | +0.54 | 23.1% | 307.5 | 23.1% | -0.46 | 3.42 | 3.05 | 3.80 | — |
| — | 3.05 | 3.20 | 3.12 | +0.44 | 23.1% | 310 | 23.1% | -0.56 | 4.45 | 3.95 | 4.95 | — |
| — | 2.00 | 2.26 | 2.13 | +0.34 | 23.1% | 312.5 | 23.1% | -0.66 | 6.17 | 5.45 | 6.90 | — |
| — | 1.31 | 1.72 | 1.51 | +0.26 | 23.2% | 315 | 23.2% | -0.75 | 8.15 | 7.20 | 9.10 | — |
| — | 0.76 | 1.26 | 1.01 | +0.18 | 23.3% | 317.5 | 23.3% | -0.82 | 10.15 | 9.20 | 11.10 | — |
| — | 0.54 | 0.67 | 0.60 | +0.13 | 23.4% | 320 | 23.4% | -0.88 | 12.35 | 11.40 | 13.30 | — |
| — | 0.31 | 0.51 | 0.41 | +0.09 | 23.5% | 322.5 | 23.5% | -0.93 | 14.62 | 13.65 | 15.60 | — |
| — | 0.21 | 0.26 | 0.23 | +0.05 | 23.6% | 325 | 23.6% | -0.96 | 16.88 | 15.75 | 18.00 | — |
| — | 0.08 | 0.26 | 0.17 | +0.03 | 23.7% | 327.5 | 23.7% | -0.98 | 19.40 | 17.75 | 21.05 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 23.7% | 330 | 23.7% | -1.00 | 21.98 | 20.35 | 23.60 | — |
| — | — | 2.20 | — | +0.01 | 23.8% | 332.5 | 23.8% | -1.00 | 24.32 | 22.70 | 25.95 | — |
| — | 0.02 | 0.62 | 0.32 | +0.01 | 23.9% | 335 | 23.9% | -1.00 | 26.80 | 25.15 | 28.45 | — |
| — | — | 2.17 | — | +0.00 | 23.9% | 337.5 | 23.9% | -1.00 | 29.45 | 27.80 | 31.10 | — |
| — | — | 0.18 | — | +0.00 | 24.0% | 340 | 24.0% | -1.00 | 31.93 | 30.40 | 33.45 | — |
| — | — | 2.15 | — | +0.00 | 24.1% | 345 | 24.1% | -1.00 | 36.85 | 35.15 | 38.55 | — |
| — | — | 0.23 | — | +0.00 | 24.4% | 350 | 24.4% | -1.00 | 41.90 | 40.25 | 43.55 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 355 | 24.8% | -1.00 | 46.58 | 45.20 | 47.95 | — |
| — | — | 0.35 | — | +0.00 | 25.4% | 360 | 25.4% | -1.00 | 51.62 | 49.85 | 53.40 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 365 | 26.1% | -1.00 | 56.83 | 55.20 | 58.45 | — |
| — | — | 0.08 | — | +0.00 | 26.9% | 370 | 26.9% | -1.00 | 61.80 | 60.15 | 63.45 | — |
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.