Spot 308.70
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.40 | 60.35 | 59.38 | — | — | 250 | 46.7% | -0.00 | — | — | 0.38 | — |
| — | 53.25 | 55.85 | 54.55 | +1.00 | 47.3% | 255 | — | — | — | — | 0.75 | — |
| — | 48.30 | 50.90 | 49.60 | +1.00 | 48.6% | 260 | — | — | — | — | 0.18 | — |
| — | 43.30 | 45.90 | 44.60 | +1.00 | 49.6% | 265 | 49.6% | -0.00 | — | — | 0.16 | — |
| — | 38.20 | 40.90 | 39.55 | +1.00 | 49.3% | 270 | 49.3% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 33.10 | 35.95 | 34.52 | +0.99 | 47.4% | 275 | 47.4% | -0.01 | 0.14 | 0.02 | 0.27 | — |
| — | 30.55 | 33.45 | 32.00 | +0.99 | 45.9% | 277.5 | 45.9% | -0.01 | — | — | 0.18 | — |
| — | 27.80 | 30.95 | 29.38 | +0.98 | 44.3% | 280 | 44.3% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 25.65 | 28.50 | 27.07 | +0.98 | 42.6% | 282.5 | 42.6% | -0.02 | — | — | 0.22 | — |
| — | 23.00 | 26.00 | 24.50 | +0.97 | 40.9% | 285 | 40.9% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 20.85 | 23.05 | 21.95 | +0.96 | 39.4% | 287.5 | 39.4% | -0.04 | — | — | 0.26 | — |
| — | 18.20 | 20.60 | 19.40 | +0.95 | 38.1% | 290 | 38.1% | -0.05 | 0.30 | 0.19 | 0.41 | — |
| — | 15.80 | 18.25 | 17.02 | +0.92 | 36.9% | 292.5 | 36.9% | -0.08 | 0.51 | 0.03 | 0.98 | — |
| — | 13.40 | 15.70 | 14.55 | +0.89 | 35.9% | 295 | 35.9% | -0.11 | 0.45 | 0.17 | 0.73 | — |
| — | 11.15 | 13.60 | 12.38 | +0.85 | 35.1% | 297.5 | 35.1% | -0.15 | 0.71 | 0.44 | 0.98 | — |
| — | 9.65 | 11.20 | 10.43 | +0.79 | 34.4% | 300 | 34.4% | -0.21 | 1.25 | 1.00 | 1.49 | — |
| — | 7.80 | 9.10 | 8.45 | +0.73 | 33.8% | 302.5 | 33.8% | -0.27 | 1.89 | 1.33 | 2.45 | — |
| — | 5.90 | 6.85 | 6.38 | +0.65 | 33.3% | 305 | 33.3% | -0.36 | 2.44 | 2.06 | 2.83 | — |
| — | 4.65 | 5.20 | 4.92 | +0.56 | 32.9% | 307.5 | 32.9% | -0.45 | 3.35 | 3.00 | 3.70 | — |
| — | 3.30 | 4.10 | 3.70 | +0.46 | 32.5% | 310 | 32.5% | -0.54 | 4.55 | 4.20 | 4.90 | — |
| — | 2.60 | 2.95 | 2.77 | +0.37 | 32.6% | 312.5 | 32.6% | -0.63 | 6.45 | 5.65 | 7.25 | — |
| — | 1.52 | 2.06 | 1.79 | +0.28 | 32.4% | 315 | 32.4% | -0.72 | 7.67 | 7.15 | 8.20 | — |
| — | 1.10 | 1.49 | 1.29 | +0.21 | 32.4% | 317.5 | 32.4% | -0.79 | 9.47 | 8.75 | 10.20 | — |
| — | 0.51 | 0.90 | 0.70 | +0.15 | 32.5% | 320 | 32.5% | -0.85 | 12.22 | 11.45 | 13.00 | — |
| — | 0.37 | 0.55 | 0.46 | +0.11 | 32.7% | 322.5 | 32.7% | -0.90 | 13.80 | 12.75 | 14.85 | — |
| — | 0.05 | 0.35 | 0.20 | +0.07 | 33.1% | 325 | 33.1% | -0.93 | 16.27 | 15.05 | 17.50 | — |
| — | 0.05 | 0.28 | 0.17 | +0.05 | 33.7% | 327.5 | 33.7% | -0.96 | 18.68 | 17.45 | 19.90 | — |
| — | 0.14 | 0.15 | 0.14 | +0.03 | 34.4% | 330 | 34.4% | -0.97 | 20.93 | 19.90 | 21.95 | — |
| — | — | 0.47 | — | +0.02 | 35.2% | 332.5 | 35.2% | -0.98 | 23.40 | 21.95 | 24.85 | — |
| — | — | 0.10 | — | +0.02 | 36.0% | 335 | 36.0% | -0.99 | 25.88 | 24.85 | 26.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 36.8% | 337.5 | 36.8% | -1.00 | 28.57 | 27.35 | 29.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 37.4% | 340 | 37.4% | -1.00 | 30.93 | 29.85 | 32.00 | — |
| — | — | 0.51 | — | +0.00 | 37.9% | 342.5 | 37.9% | -1.00 | 33.25 | 31.95 | 34.55 | — |
| — | 0.01 | 0.43 | 0.22 | +0.00 | 38.2% | 345 | 38.2% | -1.00 | 35.73 | 34.45 | 37.00 | — |
| — | — | 0.05 | — | +0.00 | 38.3% | 350 | 38.3% | -1.00 | 40.83 | 39.85 | 41.80 | — |
| — | — | 0.07 | — | +0.00 | 37.9% | 355 | 37.9% | -1.00 | 45.62 | 44.45 | 46.80 | — |
| — | — | 0.03 | — | +0.00 | 37.5% | 360 | 37.5% | -1.00 | 51.00 | 49.85 | 52.15 | — |
| — | — | 0.69 | — | +0.00 | 37.1% | 365 | 37.1% | -1.00 | 55.80 | 54.45 | 57.15 | — |
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.