Spot 308.08
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.55 | 59.75 | 58.15 | +1.00 | 44.1% | 250 | 44.1% | -0.00 | — | — | 0.33 | — |
| — | 51.55 | 54.40 | 52.98 | +1.00 | 43.3% | 255 | 43.3% | -0.00 | — | — | 0.54 | — |
| — | 46.60 | 49.65 | 48.12 | +1.00 | 42.6% | 260 | 42.6% | -0.00 | — | — | 0.18 | — |
| — | 42.00 | 44.40 | 43.20 | +1.00 | 41.9% | 265 | 41.9% | -0.00 | — | — | 0.17 | — |
| — | 36.60 | 39.45 | 38.02 | +0.99 | 40.8% | 270 | 40.8% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 31.65 | 34.45 | 33.05 | +0.98 | 38.9% | 275 | 38.9% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 29.15 | 32.00 | 30.57 | +0.97 | 37.8% | 277.5 | 37.8% | -0.03 | — | — | 0.46 | — |
| — | 26.70 | 29.55 | 28.12 | +0.96 | 36.6% | 280 | 36.6% | -0.04 | 0.15 | 0.06 | 0.25 | — |
| — | 24.25 | 27.10 | 25.68 | +0.95 | 35.4% | 282.5 | 35.4% | -0.05 | — | — | 0.27 | — |
| — | 22.45 | 24.65 | 23.55 | +0.93 | 34.3% | 285 | 34.3% | -0.07 | 0.23 | 0.08 | 0.37 | — |
| — | 19.40 | 22.25 | 20.82 | +0.90 | 33.1% | 287.5 | 33.1% | -0.10 | 0.34 | 0.20 | 0.48 | — |
| — | 17.00 | 19.90 | 18.45 | +0.87 | 32.1% | 290 | 32.1% | -0.13 | 0.53 | 0.40 | 0.65 | — |
| — | 14.70 | 17.60 | 16.15 | +0.83 | 31.2% | 292.5 | 31.2% | -0.16 | 0.59 | 0.42 | 0.77 | — |
| — | 13.15 | 15.10 | 14.12 | +0.79 | 30.4% | 295 | 30.4% | -0.21 | 0.94 | 0.80 | 1.07 | — |
| — | 11.55 | 13.05 | 12.30 | +0.73 | 29.8% | 297.5 | 29.8% | -0.26 | 1.27 | 1.19 | 1.35 | — |
| — | 9.30 | 10.70 | 10.00 | +0.67 | 29.3% | 300 | 29.3% | -0.32 | 1.78 | 1.66 | 1.90 | — |
| — | 7.35 | 8.95 | 8.15 | +0.61 | 29.0% | 302.5 | 29.0% | -0.39 | 2.54 | 2.35 | 2.73 | — |
| — | 6.10 | 7.00 | 6.55 | +0.54 | 28.8% | 305 | 28.8% | -0.46 | 3.38 | 3.20 | 3.55 | — |
| — | 5.05 | 5.65 | 5.35 | +0.46 | 28.7% | 307.5 | 28.7% | -0.54 | 4.25 | 3.75 | 4.75 | — |
| — | 3.85 | 4.55 | 4.20 | +0.40 | 28.7% | 310 | 28.7% | -0.60 | 5.42 | 4.70 | 6.15 | — |
| — | 2.56 | 3.30 | 2.93 | +0.33 | 28.7% | 312.5 | 28.7% | -0.68 | 7.55 | 6.65 | 8.45 | — |
| — | 2.00 | 2.59 | 2.29 | +0.27 | 28.9% | 315 | 28.9% | -0.74 | 9.00 | 8.20 | 9.80 | — |
| — | 1.36 | 2.02 | 1.69 | +0.21 | 29.1% | 317.5 | 29.1% | -0.79 | 11.00 | 9.85 | 12.15 | — |
| — | 0.68 | 1.45 | 1.06 | +0.17 | 29.4% | 320 | 29.4% | -0.83 | 12.78 | 11.90 | 13.65 | — |
| — | 0.53 | 1.00 | 0.77 | +0.13 | 29.8% | 322.5 | 29.8% | -0.88 | 14.95 | 14.10 | 15.80 | — |
| — | 0.29 | 0.72 | 0.51 | +0.10 | 30.3% | 325 | 30.3% | -0.90 | 17.52 | 16.45 | 18.60 | — |
| — | 0.05 | 0.74 | 0.40 | +0.08 | 30.8% | 327.5 | 30.8% | -0.93 | 20.12 | 18.60 | 21.65 | — |
| — | 0.25 | 0.36 | 0.30 | +0.06 | 31.4% | 330 | 31.4% | -0.95 | 22.30 | 21.30 | 23.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 32.1% | 332.5 | 32.1% | -0.96 | 25.00 | 23.70 | 26.30 | — |
| — | 0.02 | 0.29 | 0.15 | +0.04 | 32.9% | 335 | 32.9% | -0.97 | 27.02 | 25.90 | 28.15 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 33.7% | 337.5 | 33.7% | -0.98 | 29.77 | 28.35 | 31.20 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 34.7% | 340 | 34.7% | -0.99 | 32.00 | 30.90 | 33.10 | — |
| — | 0.01 | 0.72 | 0.36 | +0.02 | 35.6% | 342.5 | 35.6% | -0.99 | 34.73 | 33.30 | 36.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 36.7% | 345 | 36.7% | -1.00 | 37.23 | 35.80 | 38.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 38.9% | 350 | 38.9% | -1.00 | 41.95 | 40.80 | 43.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 41.2% | 355 | 41.2% | -1.00 | 47.23 | 45.80 | 48.65 | — |
| — | — | 0.03 | — | +0.01 | 43.4% | 360 | 43.4% | -1.00 | 52.02 | 50.95 | 53.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 45.4% | 365 | 45.4% | -1.00 | 57.40 | 56.15 | 58.65 | — |
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.