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 | 60.70 | 59.55 | +0.99 | 50.9% | 250 | 50.9% | -0.01 | — | — | 0.52 | — |
| — | 53.80 | 56.30 | 55.05 | +0.99 | 50.2% | 255 | 50.2% | -0.01 | — | — | 1.95 | — |
| — | 48.35 | 50.85 | 49.60 | +0.98 | 49.6% | 260 | 49.6% | -0.02 | 0.35 | 0.04 | 0.67 | — |
| — | 44.15 | 46.50 | 45.33 | +0.97 | 49.0% | 265 | 49.0% | -0.03 | 0.47 | 0.25 | 0.68 | — |
| — | 38.95 | 41.25 | 40.10 | +0.95 | 48.4% | 270 | 48.4% | -0.05 | 0.65 | 0.53 | 0.76 | — |
| — | 36.80 | 38.90 | 37.85 | +0.94 | 48.1% | 272.5 | 48.1% | -0.06 | 0.74 | 0.53 | 0.95 | — |
| — | 34.45 | 36.60 | 35.52 | +0.93 | 47.8% | 275 | 47.8% | -0.07 | 0.85 | 0.59 | 1.12 | — |
| — | 32.00 | 34.30 | 33.15 | — | — | 277.5 | 47.6% | -0.09 | 1.55 | 0.89 | 2.21 | — |
| — | 29.75 | 32.05 | 30.90 | +0.89 | 47.4% | 280 | 47.4% | -0.11 | 1.41 | 1.08 | 1.74 | — |
| — | 27.95 | 29.90 | 28.93 | +0.87 | 47.1% | 282.5 | 47.1% | -0.13 | 1.80 | 1.38 | 2.22 | — |
| — | 25.90 | 27.75 | 26.82 | +0.85 | 46.9% | 285 | 46.9% | -0.15 | 2.13 | 1.85 | 2.41 | — |
| — | 23.10 | 25.70 | 24.40 | +0.82 | 46.7% | 287.5 | 46.7% | -0.18 | 2.55 | 2.23 | 2.87 | — |
| — | 21.55 | 23.70 | 22.62 | +0.80 | 46.5% | 290 | 46.5% | -0.20 | 3.05 | 2.65 | 3.45 | — |
| — | 19.60 | 21.75 | 20.68 | +0.77 | 46.4% | 292.5 | 46.4% | -0.23 | 3.62 | 3.20 | 4.05 | — |
| — | 18.15 | 19.90 | 19.02 | +0.73 | 46.2% | 295 | 46.2% | -0.27 | 4.40 | 4.05 | 4.75 | — |
| — | 16.15 | 18.15 | 17.15 | +0.70 | 46.1% | 297.5 | 46.1% | -0.30 | 4.95 | 4.40 | 5.50 | — |
| — | 14.75 | 16.35 | 15.55 | +0.66 | 46.0% | 300 | 46.0% | -0.34 | 6.10 | 5.65 | 6.55 | — |
| — | 13.15 | 14.80 | 13.97 | +0.62 | 45.9% | 302.5 | 45.9% | -0.38 | 6.95 | 6.60 | 7.30 | — |
| — | 11.85 | 13.40 | 12.62 | +0.58 | 45.8% | 305 | 45.8% | -0.42 | 8.03 | 7.60 | 8.45 | — |
| — | 10.50 | 12.00 | 11.25 | +0.54 | 45.7% | 307.5 | 45.7% | -0.46 | 9.10 | 8.70 | 9.50 | — |
| — | 9.30 | 10.30 | 9.80 | +0.50 | 45.7% | 310 | 45.7% | -0.50 | 10.28 | 9.85 | 10.70 | — |
| — | 8.10 | 9.10 | 8.60 | +0.46 | 45.7% | 312.5 | 45.7% | -0.54 | 11.90 | 11.25 | 12.55 | — |
| — | 6.95 | 8.20 | 7.58 | +0.42 | 45.7% | 315 | 45.7% | -0.58 | 12.93 | 12.30 | 13.55 | — |
| — | 6.05 | 7.25 | 6.65 | +0.38 | 45.7% | 317.5 | 45.7% | -0.62 | 14.45 | 13.45 | 15.45 | — |
| — | 5.30 | 5.95 | 5.62 | +0.35 | 45.7% | 320 | 45.7% | -0.66 | 16.18 | 15.45 | 16.90 | — |
| — | 4.45 | 5.40 | 4.92 | +0.31 | 45.7% | 322.5 | 45.7% | -0.69 | 18.05 | 16.75 | 19.35 | — |
| — | 3.85 | 4.55 | 4.20 | +0.28 | 45.8% | 325 | 45.8% | -0.73 | 19.80 | 19.05 | 20.55 | — |
| — | 3.20 | 3.90 | 3.55 | +0.25 | 45.9% | 327.5 | 45.9% | -0.76 | 21.43 | 20.45 | 22.40 | — |
| — | 2.69 | 3.35 | 3.02 | +0.22 | 46.0% | 330 | 46.0% | -0.79 | 23.70 | 22.40 | 25.00 | — |
| — | 2.29 | 2.85 | 2.57 | +0.19 | 46.1% | 332.5 | 46.1% | -0.81 | 25.40 | 24.15 | 26.65 | — |
| — | 1.91 | 2.45 | 2.18 | +0.17 | 46.3% | 335 | 46.3% | -0.84 | 27.55 | 26.25 | 28.85 | — |
| — | 1.51 | 2.99 | 2.25 | +0.15 | 46.4% | 337.5 | 46.4% | -0.86 | 29.62 | 28.40 | 30.85 | 0 |
| — | 1.27 | 2.10 | 1.69 | +0.13 | 46.6% | 340 | 46.6% | -0.88 | 31.95 | 30.90 | 33.00 | — |
| — | 0.77 | 1.10 | 0.94 | +0.10 | 47.1% | 345 | 47.1% | -0.91 | 36.67 | 35.45 | 37.90 | — |
| — | 0.58 | 0.80 | 0.69 | +0.07 | 47.7% | 350 | 47.7% | -0.94 | 41.35 | 40.15 | 42.55 | — |
| — | 0.21 | 0.68 | 0.45 | +0.05 | 48.3% | 355 | 48.3% | -0.95 | 46.02 | 44.60 | 47.45 | — |
| — | 0.23 | 0.48 | 0.35 | +0.04 | 49.1% | 360 | 49.1% | -0.97 | 50.88 | 49.50 | 52.25 | — |
| — | 0.06 | 0.65 | 0.35 | +0.03 | 49.9% | 365 | 49.9% | -0.98 | 56.08 | 54.85 | 57.30 | — |
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.