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 | |
| — | 57.70 | 60.00 | 58.85 | +0.99 | 55.9% | 250 | 55.9% | -0.01 | — | — | 0.28 | — |
| — | 52.20 | 54.55 | 53.38 | +0.98 | 55.3% | 255 | 55.3% | -0.02 | 0.23 | 0.08 | 0.39 | — |
| — | 47.45 | 50.45 | 48.95 | +0.97 | 54.5% | 260 | 54.5% | -0.03 | 0.22 | 0.15 | 0.29 | — |
| — | 42.60 | 45.60 | 44.10 | +0.96 | 53.7% | 265 | 53.7% | -0.04 | 0.43 | 0.32 | 0.55 | — |
| — | 37.85 | 40.85 | 39.35 | +0.94 | 52.8% | 270 | 52.8% | -0.06 | 0.81 | 0.50 | 1.11 | — |
| — | 35.90 | 38.50 | 37.20 | +0.93 | 52.3% | 272.5 | 52.3% | -0.07 | 0.84 | 0.58 | 1.11 | — |
| — | 33.05 | 36.20 | 34.62 | +0.92 | 51.9% | 275 | 51.9% | -0.08 | 0.96 | 0.82 | 1.11 | — |
| — | 30.70 | 33.95 | 32.33 | +0.90 | 51.4% | 277.5 | 51.4% | -0.10 | 1.30 | 0.88 | 1.72 | — |
| — | 28.65 | 31.40 | 30.02 | +0.88 | 51.0% | 280 | 51.0% | -0.12 | 1.39 | 1.03 | 1.75 | — |
| — | 26.45 | 29.60 | 28.02 | +0.86 | 50.5% | 282.5 | 50.5% | -0.14 | 1.99 | 1.46 | 2.52 | — |
| — | 24.35 | 27.20 | 25.77 | +0.84 | 50.1% | 285 | 50.1% | -0.16 | 2.14 | 1.86 | 2.42 | — |
| — | 22.20 | 25.15 | 23.68 | +0.81 | 49.7% | 287.5 | — | — | 2.58 | 2.25 | 2.91 | — |
| — | 21.15 | 23.15 | 22.15 | +0.78 | 49.3% | 290 | — | — | 3.38 | 2.77 | 4.00 | — |
| — | 18.30 | 21.30 | 19.80 | — | — | 292.5 | 48.9% | -0.24 | 4.10 | 3.40 | 4.80 | — |
| — | 17.25 | 19.45 | 18.35 | — | — | 295 | — | — | 4.50 | 4.10 | 4.90 | — |
| — | 15.25 | 17.90 | 16.57 | — | — | 297.5 | 48.3% | -0.31 | 5.47 | 4.20 | 6.75 | — |
| — | 14.00 | 16.15 | 15.07 | +0.65 | 48.0% | 300 | — | — | 6.15 | 5.50 | 6.80 | — |
| — | 12.55 | 14.65 | 13.60 | — | — | 302.5 | 47.7% | -0.39 | 7.10 | 5.80 | 8.40 | — |
| — | 11.30 | 13.10 | 12.20 | — | — | 305 | — | — | 8.18 | 6.85 | 9.50 | — |
| — | 9.20 | 11.35 | 10.28 | +0.53 | 50.1% | 307.5 | — | — | 9.43 | 8.75 | 10.10 | — |
| — | 8.35 | 9.80 | 9.07 | — | — | 310 | — | — | 10.65 | 10.05 | 11.25 | — |
| — | 7.45 | 9.05 | 8.25 | — | — | 312.5 | 46.9% | -0.55 | 11.85 | 10.90 | 12.80 | — |
| — | 5.65 | 8.15 | 6.90 | +0.40 | 46.8% | 315 | — | — | 13.35 | 12.10 | 14.60 | — |
| — | 5.75 | 7.45 | 6.60 | +0.37 | 46.7% | 317.5 | 46.7% | -0.63 | 14.75 | 13.70 | 15.80 | — |
| — | 4.75 | 6.15 | 5.45 | — | — | 320 | 46.6% | -0.67 | 16.90 | 15.60 | 18.20 | — |
| — | 3.20 | 5.85 | 4.53 | — | — | 322.5 | — | — | 18.32 | 17.10 | 19.55 | — |
| — | 3.00 | 4.25 | 3.62 | +0.26 | 46.7% | 325 | — | — | 20.60 | 19.35 | 21.85 | — |
| — | 2.64 | 4.60 | 3.62 | +0.23 | 46.7% | 327.5 | 46.7% | -0.77 | 21.93 | 20.60 | 23.25 | — |
| — | 2.52 | 3.05 | 2.79 | +0.20 | 46.8% | 330 | 46.8% | -0.80 | 24.00 | 22.90 | 25.10 | — |
| — | 1.66 | 2.87 | 2.27 | +0.18 | 47.0% | 332.5 | 47.0% | -0.83 | 26.45 | 24.95 | 27.95 | — |
| — | 1.54 | 2.15 | 1.84 | +0.15 | 47.1% | 335 | 47.1% | -0.85 | 28.57 | 27.10 | 30.05 | — |
| — | 1.41 | 2.40 | 1.91 | +0.13 | 47.4% | 337.5 | 47.4% | -0.87 | 30.73 | 29.25 | 32.20 | — |
| — | 1.20 | 1.80 | 1.50 | +0.11 | 47.6% | 340 | 47.6% | -0.89 | 32.95 | 31.50 | 34.40 | — |
| — | 0.76 | 1.26 | 1.01 | +0.09 | 48.3% | 345 | 48.3% | -0.92 | 37.35 | 35.80 | 38.90 | — |
| — | 0.37 | 0.95 | 0.66 | +0.06 | 49.1% | 350 | 49.1% | -0.94 | 42.15 | 40.55 | 43.75 | — |
| — | 0.19 | 0.75 | 0.47 | +0.05 | 50.0% | 355 | 50.0% | -0.96 | 46.92 | 45.35 | 48.50 | — |
| — | 0.15 | 0.61 | 0.38 | +0.04 | 51.1% | 360 | 51.1% | -0.97 | 51.90 | 50.30 | 53.50 | — |
| — | 0.09 | 0.48 | 0.28 | +0.03 | 52.3% | 365 | 52.3% | -0.98 | 56.73 | 55.25 | 58.20 | — |
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.