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 | |
| — | 57.00 | 60.65 | 58.83 | +1.00 | 39.9% | 250 | 39.9% | -0.00 | — | — | 2.20 | — |
| — | 52.05 | 55.70 | 53.88 | +0.99 | 39.3% | 255 | 39.3% | -0.01 | — | — | 2.25 | — |
| — | 47.50 | 50.75 | 49.12 | +0.99 | 38.8% | 260 | 38.8% | -0.01 | — | — | 0.30 | — |
| — | 42.25 | 45.80 | 44.02 | +0.98 | 38.4% | 265 | 38.4% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 40.30 | 43.35 | 41.83 | +0.97 | 38.2% | 267.5 | 38.2% | -0.03 | 0.52 | 0.12 | 0.92 | — |
| — | 37.90 | 40.95 | 39.42 | +0.97 | 38.0% | 270 | 38.0% | -0.03 | 0.44 | 0.15 | 0.73 | — |
| — | 35.45 | 37.95 | 36.70 | +0.96 | 37.8% | 272.5 | 37.8% | -0.04 | 0.51 | 0.22 | 0.79 | — |
| — | 33.10 | 35.65 | 34.38 | +0.95 | 37.6% | 275 | 37.6% | -0.05 | 0.68 | 0.33 | 1.02 | — |
| — | 30.75 | 32.75 | 31.75 | +0.93 | 37.4% | 277.5 | 37.4% | -0.07 | 0.67 | 0.44 | 0.90 | — |
| — | 28.40 | 30.70 | 29.55 | +0.92 | 37.2% | 280 | 37.2% | -0.09 | 0.91 | 0.72 | 1.10 | — |
| — | 26.15 | 27.90 | 27.02 | +0.90 | 37.0% | 282.5 | 37.0% | -0.10 | 1.05 | 0.81 | 1.30 | — |
| — | 23.95 | 26.45 | 25.20 | +0.87 | 36.8% | 285 | 36.8% | -0.13 | 1.41 | 1.30 | 1.52 | — |
| — | 21.80 | 24.40 | 23.10 | +0.85 | 36.6% | 287.5 | 36.6% | -0.15 | 1.73 | 1.54 | 1.92 | — |
| — | 19.85 | 22.00 | 20.93 | +0.82 | 36.4% | 290 | 36.4% | -0.18 | 2.19 | 2.00 | 2.38 | — |
| — | 17.10 | 20.15 | 18.62 | +0.79 | 36.2% | 292.5 | 36.2% | -0.21 | 2.67 | 2.41 | 2.94 | — |
| — | 16.15 | 17.90 | 17.02 | +0.75 | 36.0% | 295 | 36.0% | -0.25 | 3.13 | 2.82 | 3.45 | — |
| — | 14.00 | 16.65 | 15.32 | +0.71 | 35.8% | 297.5 | 35.8% | -0.29 | 3.58 | 2.92 | 4.25 | — |
| — | 12.45 | 14.90 | 13.68 | +0.67 | 35.7% | 300 | 35.7% | -0.33 | 4.72 | 4.45 | 5.00 | — |
| — | 11.05 | 12.70 | 11.88 | +0.63 | 35.5% | 302.5 | 35.5% | -0.38 | 5.53 | 5.15 | 5.90 | — |
| — | 9.45 | 11.25 | 10.35 | +0.58 | 35.3% | 305 | 35.3% | -0.42 | 6.65 | 6.15 | 7.15 | — |
| — | 8.20 | 9.50 | 8.85 | +0.53 | 35.1% | 307.5 | 35.1% | -0.47 | 8.05 | 7.30 | 8.80 | — |
| — | 7.40 | 8.60 | 8.00 | +0.49 | 35.0% | 310 | 35.0% | -0.52 | 9.10 | 8.50 | 9.70 | — |
| — | 6.05 | 7.20 | 6.62 | +0.44 | 34.8% | 312.5 | 34.8% | -0.56 | 10.05 | 9.00 | 11.10 | — |
| — | 5.30 | 6.35 | 5.83 | +0.39 | 34.7% | 315 | 34.7% | -0.61 | 12.10 | 11.40 | 12.80 | — |
| — | 3.85 | 6.15 | 5.00 | +0.35 | 34.5% | 317.5 | 34.5% | -0.65 | 13.60 | 13.00 | 14.20 | — |
| — | 3.80 | 4.40 | 4.10 | +0.31 | 34.4% | 320 | 34.4% | -0.70 | 15.20 | 14.05 | 16.35 | — |
| — | 3.05 | 3.75 | 3.40 | +0.27 | 34.2% | 322.5 | 34.2% | -0.74 | 16.95 | 16.00 | 17.90 | — |
| — | 2.60 | 3.10 | 2.85 | +0.23 | 34.1% | 325 | 34.1% | -0.78 | 18.95 | 18.30 | 19.60 | — |
| — | 1.85 | 3.75 | 2.80 | +0.19 | 33.9% | 327.5 | 33.9% | -0.81 | 21.25 | 20.30 | 22.20 | — |
| — | 1.52 | 2.20 | 1.86 | +0.16 | 33.8% | 330 | 33.8% | -0.84 | 23.55 | 22.35 | 24.75 | — |
| — | 1.17 | 3.60 | 2.38 | +0.14 | 33.7% | 332.5 | 33.7% | -0.87 | 25.25 | 24.05 | 26.45 | — |
| — | 0.92 | 1.67 | 1.29 | +0.11 | 33.6% | 335 | 33.6% | -0.90 | 27.77 | 26.45 | 29.10 | — |
| — | 0.77 | 1.28 | 1.02 | +0.09 | 33.4% | 337.5 | 33.4% | -0.92 | 29.68 | 28.40 | 30.95 | — |
| — | 0.56 | 0.88 | 0.72 | +0.07 | 33.3% | 340 | 33.3% | -0.94 | 31.98 | 30.65 | 33.30 | — |
| — | 0.09 | 0.73 | 0.41 | +0.05 | 33.1% | 345 | 33.1% | -0.97 | 36.88 | 35.70 | 38.05 | — |
| — | 0.02 | 0.51 | 0.27 | +0.03 | 33.0% | 350 | 33.0% | -0.99 | 41.90 | 40.30 | 43.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 32.9% | 355 | 32.9% | -1.00 | 46.65 | 44.85 | 48.45 | — |
| — | 0.01 | 0.73 | 0.37 | +0.01 | 32.8% | 360 | 32.8% | -1.00 | 51.83 | 50.25 | 53.40 | — |
| — | — | 2.23 | — | +0.00 | 32.9% | 365 | 32.9% | -1.00 | 56.90 | 55.25 | 58.55 | — |
| — | — | 2.21 | — | +0.00 | 33.0% | 370 | 33.0% | -1.00 | 61.77 | 60.15 | 63.40 | — |
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.