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 | |
| — | 57.70 | 61.25 | 59.48 | +0.98 | 38.6% | 250 | 38.6% | -0.02 | — | — | 2.43 | — |
| — | 52.75 | 56.35 | 54.55 | +0.97 | 37.3% | 255 | 37.3% | -0.03 | 0.60 | 0.11 | 1.10 | — |
| — | 47.90 | 51.45 | 49.67 | +0.96 | 36.0% | 260 | 36.0% | -0.04 | 0.54 | 0.22 | 0.86 | — |
| — | 43.05 | 46.65 | 44.85 | +0.95 | 34.8% | 265 | 34.8% | -0.05 | 0.79 | 0.38 | 1.20 | — |
| — | 38.30 | 41.25 | 39.77 | +0.93 | 33.7% | 270 | 33.7% | -0.07 | 1.06 | 0.47 | 1.65 | — |
| — | 33.80 | 36.90 | 35.35 | +0.91 | 32.7% | 275 | 32.7% | -0.09 | 1.23 | 0.76 | 1.69 | — |
| — | 29.65 | 32.40 | 31.02 | +0.88 | 31.9% | 280 | 31.9% | -0.12 | 1.64 | 1.27 | 2.00 | — |
| — | 25.40 | 28.00 | 26.70 | +0.84 | 31.1% | 285 | 31.1% | -0.16 | 2.44 | 2.15 | 2.73 | — |
| — | 21.40 | 24.15 | 22.77 | +0.79 | 30.5% | 290 | 30.5% | -0.21 | 3.27 | 2.95 | 3.60 | — |
| — | 18.10 | 20.05 | 19.07 | +0.73 | 30.0% | 295 | 30.0% | -0.27 | 4.58 | 4.20 | 4.95 | — |
| — | 14.70 | 16.20 | 15.45 | +0.66 | 29.6% | 300 | 29.6% | -0.35 | 6.28 | 5.95 | 6.60 | — |
| — | 11.95 | 13.00 | 12.47 | +0.58 | 29.3% | 305 | 29.3% | -0.42 | 8.18 | 7.70 | 8.65 | — |
| — | 9.30 | 10.40 | 9.85 | +0.50 | 29.2% | 310 | 29.2% | -0.50 | 10.62 | 10.10 | 11.15 | — |
| — | 7.10 | 8.60 | 7.85 | +0.42 | 29.1% | 315 | 29.1% | -0.58 | 13.57 | 12.85 | 14.30 | — |
| — | 4.95 | 6.75 | 5.85 | — | — | 320 | 29.2% | -0.66 | 16.62 | 15.50 | 17.75 | — |
| — | 3.90 | 4.60 | 4.25 | +0.28 | 29.3% | 325 | 29.3% | -0.73 | 20.18 | 19.10 | 21.25 | — |
| — | 2.58 | 4.50 | 3.54 | — | — | 330 | 29.6% | -0.79 | 24.35 | 23.25 | 25.45 | — |
| — | 1.86 | 2.43 | 2.15 | +0.18 | 30.0% | 335 | 30.0% | -0.84 | 28.52 | 27.05 | 30.00 | — |
| — | 1.27 | 1.88 | 1.57 | +0.14 | 30.4% | 340 | 30.4% | -0.88 | 32.62 | 31.30 | 33.95 | — |
| — | 0.50 | 1.58 | 1.04 | +0.11 | 30.9% | 345 | 30.9% | -0.91 | 37.48 | 36.05 | 38.90 | — |
| — | 0.36 | 1.00 | 0.68 | +0.08 | 31.4% | 350 | 31.4% | -0.94 | 42.00 | 40.40 | 43.60 | — |
| — | 0.15 | 0.91 | 0.53 | +0.06 | 32.0% | 355 | 32.0% | -0.96 | 46.92 | 45.20 | 48.65 | — |
| — | 0.06 | 0.75 | 0.41 | +0.05 | 32.6% | 360 | 32.6% | -0.97 | 51.85 | 49.85 | 53.85 | — |
| — | 0.03 | 0.81 | 0.42 | +0.04 | 33.3% | 365 | 33.3% | -0.99 | 56.85 | 54.75 | 58.95 | — |
| — | 0.01 | 1.11 | 0.56 | +0.03 | 34.0% | 370 | 34.0% | -1.00 | 61.83 | 59.75 | 63.90 | — |
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.