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 | |
| — | 57.35 | 59.75 | 58.55 | +0.98 | 50.3% | 250 | 50.3% | -0.02 | 0.24 | 0.06 | 0.42 | — |
| — | 52.00 | 54.80 | 53.40 | +0.97 | 49.5% | 255 | 49.5% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 47.10 | 50.15 | 48.62 | +0.96 | 48.8% | 260 | 48.8% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 42.35 | 45.15 | 43.75 | +0.94 | 47.9% | 265 | 47.9% | -0.06 | 0.56 | 0.39 | 0.72 | — |
| — | 37.55 | 40.45 | 39.00 | +0.92 | 47.1% | 270 | 47.1% | -0.08 | 0.85 | 0.56 | 1.14 | — |
| — | 35.25 | 38.15 | 36.70 | +0.90 | 46.7% | 272.5 | 46.7% | -0.10 | 1.04 | 0.86 | 1.23 | — |
| — | 33.05 | 35.75 | 34.40 | +0.89 | 46.3% | 275 | 46.3% | -0.11 | 1.15 | 0.90 | 1.39 | — |
| — | 30.55 | 33.55 | 32.05 | +0.87 | 45.9% | 277.5 | 45.9% | -0.13 | 1.92 | 0.86 | 2.97 | — |
| — | 28.50 | 31.35 | 29.93 | +0.85 | 45.5% | 280 | 45.5% | -0.15 | 1.81 | 1.49 | 2.14 | — |
| — | 26.30 | 29.20 | 27.75 | +0.82 | 45.1% | 282.5 | 45.1% | -0.18 | 2.15 | 1.92 | 2.38 | — |
| — | 24.25 | 27.05 | 25.65 | +0.80 | 44.7% | 285 | 44.7% | -0.20 | 2.50 | 2.24 | 2.77 | — |
| — | 22.25 | 25.55 | 23.90 | +0.77 | 44.4% | 287.5 | 44.4% | -0.23 | 2.98 | 2.81 | 3.15 | — |
| — | 20.95 | 23.00 | 21.98 | +0.75 | 44.1% | 290 | — | — | 3.62 | 3.35 | 3.90 | — |
| — | 19.05 | 21.10 | 20.07 | +0.71 | 43.8% | 292.5 | 43.8% | -0.29 | 4.30 | 3.95 | 4.65 | — |
| — | 17.85 | 19.30 | 18.57 | +0.68 | 43.5% | 295 | 43.5% | -0.32 | 4.95 | 4.40 | 5.50 | — |
| — | 15.60 | 17.60 | 16.60 | +0.65 | 43.2% | 297.5 | 43.2% | -0.35 | 6.22 | 5.40 | 7.05 | — |
| — | 14.70 | 16.35 | 15.53 | +0.61 | 42.9% | 300 | 42.9% | -0.39 | 6.67 | 6.05 | 7.30 | — |
| — | 13.25 | 14.90 | 14.07 | +0.57 | 42.7% | 302.5 | 42.7% | -0.43 | 7.78 | 6.50 | 9.05 | — |
| — | 11.90 | 13.10 | 12.50 | +0.54 | 42.5% | 305 | 42.5% | -0.46 | 8.82 | 8.40 | 9.25 | — |
| — | 10.60 | 11.75 | 11.18 | +0.50 | 42.4% | 307.5 | 42.4% | -0.50 | 10.15 | 9.25 | 11.05 | — |
| — | 9.35 | 10.35 | 9.85 | +0.46 | 42.2% | 310 | 42.2% | -0.54 | 11.25 | 10.80 | 11.70 | — |
| 101 | 7.85 | 9.70 | 8.78 | +0.43 | 42.1% | 312.5 | 42.1% | -0.58 | 13.00 | 12.05 | 13.95 | 2 |
| 65 | 7.10 | 8.15 | 7.62 | +0.39 | 42.0% | 315 | 42.0% | -0.61 | 14.38 | 13.70 | 15.05 | 39 |
| 0 | 6.35 | 7.60 | 6.97 | +0.36 | 41.9% | 317.5 | 41.9% | -0.64 | 16.00 | 15.00 | 17.00 | 2 |
| 68 | 5.20 | 6.30 | 5.75 | +0.33 | 41.9% | 320 | 41.9% | -0.68 | 17.50 | 16.80 | 18.20 | 56 |
| 1 | 4.20 | 5.85 | 5.03 | +0.29 | 41.8% | 322.5 | 41.8% | -0.71 | 19.40 | 18.40 | 20.40 | 0 |
| 159 | 3.75 | 4.80 | 4.28 | +0.26 | 41.9% | 325 | 41.9% | -0.74 | 20.98 | 20.30 | 21.65 | 18 |
| 20 | 3.05 | 4.15 | 3.60 | +0.24 | 41.9% | 327.5 | 41.9% | -0.77 | 23.43 | 22.10 | 24.75 | 0 |
| 88 | 2.65 | 4.50 | 3.58 | +0.21 | 42.0% | 330 | 42.0% | -0.79 | 24.57 | 23.65 | 25.50 | 69 |
| 5 | 2.14 | 3.20 | 2.67 | +0.19 | 42.1% | 332.5 | 42.1% | -0.82 | 27.27 | 25.75 | 28.80 | 0 |
| 165 | 1.90 | 2.69 | 2.29 | +0.17 | 42.2% | 335 | 42.2% | -0.84 | 29.02 | 27.80 | 30.25 | 36 |
| 0 | 1.35 | 2.76 | 2.06 | +0.15 | 42.4% | 337.5 | 42.4% | -0.86 | 31.48 | 30.00 | 32.95 | 0 |
| 330 | 1.30 | 1.98 | 1.64 | +0.13 | 42.5% | 340 | 42.5% | -0.88 | 33.35 | 32.10 | 34.60 | — |
| — | 0.70 | 1.53 | 1.11 | +0.10 | 43.0% | 345 | 43.0% | -0.91 | 38.25 | 36.85 | 39.65 | — |
| — | 0.80 | 1.11 | 0.95 | +0.07 | 43.6% | 350 | 43.6% | -0.94 | 42.70 | 41.40 | 44.00 | — |
| — | 0.40 | 0.83 | 0.61 | +0.05 | 44.3% | 355 | 44.3% | -0.96 | 47.50 | 46.00 | 49.00 | — |
| — | 0.23 | 0.68 | 0.46 | +0.04 | 45.0% | 360 | 45.0% | -0.97 | 52.25 | 50.90 | 53.60 | — |
| — | 0.09 | 0.63 | 0.36 | +0.03 | 45.9% | 365 | 45.9% | -0.99 | 56.92 | 55.60 | 58.25 | — |
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.