Spot 308.09
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.95 | 59.65 | 58.30 | +1.00 | 47.2% | 250 | 47.2% | +0.00 | — | — | 1.98 | — |
| — | 52.35 | 54.95 | 53.65 | +1.00 | 46.4% | 255 | 46.4% | -0.00 | — | — | 0.53 | — |
| — | 46.85 | 49.95 | 48.40 | +1.00 | 46.7% | 260 | 46.7% | -0.00 | — | — | 0.18 | — |
| — | 41.75 | 44.95 | 43.35 | +1.00 | 47.9% | 265 | 47.9% | -0.00 | — | — | 0.74 | — |
| — | 36.85 | 39.95 | 38.40 | +1.00 | 49.1% | 270 | 49.1% | -0.00 | — | — | 0.01 | — |
| — | 31.75 | 34.95 | 33.35 | +1.00 | 49.0% | 275 | 49.0% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 29.55 | 32.45 | 31.00 | +0.99 | 48.1% | 277.5 | 48.1% | -0.01 | — | — | 0.26 | — |
| — | 27.40 | 30.00 | 28.70 | +0.99 | 46.8% | 280 | 46.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 25.05 | 27.50 | 26.27 | +0.98 | 45.1% | 282.5 | 45.1% | -0.02 | — | — | 0.48 | — |
| — | 21.85 | 25.00 | 23.43 | +0.98 | 43.3% | 285 | 43.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 20.00 | 22.55 | 21.27 | +0.97 | 41.5% | 287.5 | 41.5% | -0.03 | 0.30 | 0.02 | 0.59 | — |
| — | 17.55 | 20.10 | 18.82 | +0.96 | 39.9% | 290 | 39.9% | -0.05 | 0.17 | 0.01 | 0.34 | — |
| — | 14.70 | 17.70 | 16.20 | +0.94 | 38.5% | 292.5 | 38.5% | -0.06 | 0.27 | 0.03 | 0.50 | — |
| 507 | 12.05 | 15.05 | 13.55 | +0.90 | 37.4% | 295 | 37.4% | -0.10 | 0.63 | 0.20 | 1.06 | 233 |
| — | 10.65 | 12.65 | 11.65 | +0.86 | 36.5% | 297.5 | 36.5% | -0.14 | 0.68 | 0.42 | 0.94 | — |
| — | 8.60 | 10.15 | 9.38 | +0.80 | 35.9% | 300 | 35.9% | -0.20 | 1.07 | 0.75 | 1.40 | — |
| — | 6.50 | 8.70 | 7.60 | +0.72 | 35.4% | 302.5 | 35.4% | -0.29 | 1.72 | 1.10 | 2.33 | — |
| — | 4.30 | 6.55 | 5.42 | +0.63 | 35.0% | 305 | 35.0% | -0.38 | 2.34 | 1.80 | 2.88 | — |
| — | 2.97 | 4.90 | 3.94 | +0.52 | 34.7% | 307.5 | 34.7% | -0.48 | 3.27 | 2.74 | 3.80 | — |
| — | 2.65 | 3.95 | 3.30 | +0.42 | 34.6% | 310 | 34.6% | -0.58 | 4.62 | 4.15 | 5.10 | — |
| — | 1.58 | 2.57 | 2.08 | +0.32 | 34.4% | 312.5 | 34.4% | -0.67 | 6.22 | 5.55 | 6.90 | — |
| — | 1.06 | 1.45 | 1.25 | +0.24 | 34.4% | 315 | 34.4% | -0.76 | 8.20 | 7.40 | 9.00 | — |
| — | 0.52 | 1.36 | 0.94 | +0.17 | 34.4% | 317.5 | 34.4% | -0.83 | 9.82 | 8.75 | 10.90 | — |
| — | 0.36 | 0.75 | 0.56 | +0.11 | 34.6% | 320 | 34.6% | -0.89 | 12.78 | 11.80 | 13.75 | — |
| — | 0.16 | 0.49 | 0.33 | +0.08 | 34.8% | 322.5 | 34.8% | -0.93 | 14.62 | 13.25 | 16.00 | — |
| — | 0.13 | 0.25 | 0.19 | +0.05 | 35.2% | 325 | 35.2% | -0.96 | 16.98 | 15.65 | 18.30 | — |
| — | 0.05 | 0.21 | 0.13 | +0.03 | 35.6% | 327.5 | 35.6% | -0.98 | 19.62 | 18.55 | 20.70 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 36.1% | 330 | 36.1% | -0.98 | 21.48 | 20.25 | 22.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 36.6% | 332.5 | 36.6% | -1.00 | 24.00 | 22.75 | 25.25 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 37.2% | 335 | 37.2% | -1.00 | 26.88 | 25.55 | 28.20 | — |
| — | — | 0.74 | — | +0.00 | 37.7% | 337.5 | 37.7% | -1.00 | 29.23 | 27.75 | 30.70 | — |
| — | — | 0.05 | — | +0.00 | 38.1% | 340 | 38.1% | -1.00 | 31.88 | 30.55 | 33.20 | — |
| — | — | 0.53 | — | +0.00 | 38.3% | 342.5 | 38.3% | -1.00 | 34.33 | 32.75 | 35.90 | — |
| — | — | 0.53 | — | +0.00 | 38.4% | 345 | 38.4% | -1.00 | 36.92 | 35.25 | 38.60 | — |
| — | — | 0.18 | — | +0.00 | 38.2% | 350 | 38.2% | -1.00 | 41.65 | 40.55 | 42.75 | — |
| — | — | 0.12 | — | +0.00 | 37.9% | 355 | 37.9% | -1.00 | 47.02 | 45.25 | 48.80 | — |
| — | — | 0.03 | — | +0.00 | 37.9% | 360 | 37.9% | -1.00 | 51.85 | 50.25 | 53.45 | — |
| — | — | 0.72 | — | +0.00 | 38.3% | 365 | 38.3% | -1.00 | 56.90 | 55.25 | 58.55 | — |
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.